Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 0.65 | 0.65 | 0.5502 | 0.565 | 0.565 | -0.066 (-10.46%) | 199,564 |
21 Feb 2024 | USD | 0.6212 | 0.6523 | 0.6001 | 0.631 | 0.631 | +0.001 (+0.14%) | 179,771 |
20 Feb 2024 | USD | 0.64 | 0.6531 | 0.6005 | 0.6301 | 0.6301 | -0.016 (-2.49%) | 166,610 |
16 Feb 2024 | USD | 0.7 | 0.7 | 0.6001 | 0.6462 | 0.6462 | +0.046 (+7.68%) | 397,595 |
15 Feb 2024 | USD | 0.56 | 0.6815 | 0.56 | 0.6001 | 0.6001 | +0.024 (+4.18%) | 1,339,329 |
14 Feb 2024 | USD | 0.7205 | 0.7257 | 0.53 | 0.576 | 0.576 | -0.084 (-12.73%) | 1,014,103 |
13 Feb 2024 | USD | 0.692 | 0.6988 | 0.65 | 0.66 | 0.66 | -0.031 (-4.49%) | 208,725 |
12 Feb 2024 | USD | 0.6701 | 0.7 | 0.6701 | 0.691 | 0.691 | +0.011 (+1.63%) | 58,592 |
9 Feb 2024 | USD | 0.68 | 0.6859 | 0.6601 | 0.6799 | 0.6799 | +0.029 (+4.52%) | 41,041 |
8 Feb 2024 | USD | 0.66 | 0.6879 | 0.63 | 0.6505 | 0.6505 | +0.011 (+1.80%) | 31,950 |
7 Feb 2024 | USD | 0.62 | 0.6505 | 0.6103 | 0.639 | 0.639 | -0.009 (-1.39%) | 76,550 |
6 Feb 2024 | USD | 0.6675 | 0.7 | 0.64 | 0.648 | 0.648 | -0.017 (-2.54%) | 82,560 |
5 Feb 2024 | USD | 0.6967 | 0.6967 | 0.61 | 0.6649 | 0.6649 | -0.024 (-3.50%) | 83,374 |
2 Feb 2024 | USD | 0.735 | 0.735 | 0.6508 | 0.689 | 0.689 | -0.025 (-3.50%) | 69,127 |
1 Feb 2024 | USD | 0.72 | 0.7301 | 0.69 | 0.714 | 0.714 | +0.014 (+2.00%) | 159,999 |
31 Jan 2024 | USD | 0.715 | 0.7588 | 0.6935 | 0.7 | 0.7 | -0 (-0.03%) | 430,451 |
30 Jan 2024 | USD | 0.72 | 0.72 | 0.675 | 0.7002 | 0.7002 | +0.027 (+3.98%) | 146,955 |
29 Jan 2024 | USD | 0.64 | 0.6799 | 0.62 | 0.6734 | 0.6734 | +0.035 (+5.55%) | 94,716 |
26 Jan 2024 | USD | 0.6355 | 0.645 | 0.62 | 0.638 | 0.638 | +0.003 (+0.39%) | 28,092 |
25 Jan 2024 | USD | 0.63 | 0.64 | 0.6102 | 0.6355 | 0.6355 | +0.025 (+4.18%) | 121,093 |
24 Jan 2024 | USD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 36,500 |
23 Jan 2024 | USD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 39,500 |
22 Jan 2024 | USD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 28,300 |
19 Jan 2024 | USD | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 25,200 |
18 Jan 2024 | USD | 0.62 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 70,200 |
17 Jan 2024 | USD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 49,300 |
16 Jan 2024 | USD | 0.62 | 0.63 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 59,500 |
12 Jan 2024 | USD | 0.62 | 0.64 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 64,900 |
11 Jan 2024 | USD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 37,800 |
10 Jan 2024 | USD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 28,900 |