Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 0.631 | 0.6795 | 0.5953 | 0.6151 | 0.6151 | -0.015 (-2.35%) | 71,861 |
13 Feb 2024 | USD | 0.6721 | 0.6721 | 0.608 | 0.6299 | 0.6299 | -0.016 (-2.49%) | 50,536 |
12 Feb 2024 | USD | 0.65 | 0.69 | 0.6445 | 0.646 | 0.646 | +0.026 (+4.19%) | 107,509 |
9 Feb 2024 | USD | 0.57 | 0.66 | 0.57 | 0.62 | 0.62 | +0.06 (+10.69%) | 174,542 |
8 Feb 2024 | USD | 0.57 | 0.5799 | 0.55 | 0.5601 | 0.5601 | 0.0 (0.0%) | 30,773 |
7 Feb 2024 | USD | 0.54 | 0.62 | 0.54 | 0.5601 | 0.5601 | -0.058 (-9.37%) | 100,781 |
6 Feb 2024 | USD | 0.62 | 0.62 | 0.5901 | 0.618 | 0.618 | +0.005 (+0.87%) | 45,294 |
5 Feb 2024 | USD | 0.619 | 0.6278 | 0.56 | 0.6127 | 0.6127 | -0.006 (-1.02%) | 76,165 |
2 Feb 2024 | USD | 0.6228 | 0.6228 | 0.58 | 0.619 | 0.619 | +0.014 (+2.38%) | 36,976 |
1 Feb 2024 | USD | 0.55 | 0.6194 | 0.55 | 0.6046 | 0.6046 | +0.035 (+6.07%) | 49,215 |
31 Jan 2024 | USD | 0.51 | 0.59 | 0.51 | 0.57 | 0.57 | +0.06 (+11.76%) | 74,077 |
30 Jan 2024 | USD | 0.569 | 0.569 | 0.5051 | 0.51 | 0.51 | -0.035 (-6.42%) | 38,742 |
29 Jan 2024 | USD | 0.56 | 0.5656 | 0.54 | 0.545 | 0.545 | +0.005 (+0.91%) | 48,805 |
26 Jan 2024 | USD | 0.5 | 0.545 | 0.5 | 0.5401 | 0.5401 | +0.036 (+7.18%) | 23,441 |
25 Jan 2024 | USD | 0.5232 | 0.53 | 0.5 | 0.5039 | 0.5039 | -0.016 (-3.10%) | 32,066 |
24 Jan 2024 | USD | 0.5 | 0.53 | 0.48 | 0.52 | 0.52 | +0.03 (+6.12%) | 55,900 |
23 Jan 2024 | USD | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 36,800 |
22 Jan 2024 | USD | 0.53 | 0.53 | 0.45 | 0.48 | 0.48 | -0.03 (-5.88%) | 202,000 |
19 Jan 2024 | USD | 0.5 | 0.55 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 34,500 |
18 Jan 2024 | USD | 0.57 | 0.58 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 42,100 |
17 Jan 2024 | USD | 0.54 | 0.54 | 0.46 | 0.52 | 0.52 | -0.02 (-3.70%) | 153,200 |
16 Jan 2024 | USD | 0.62 | 0.62 | 0.54 | 0.54 | 0.54 | -0.05 (-8.47%) | 138,700 |
12 Jan 2024 | USD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 51,100 |
11 Jan 2024 | USD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 43,400 |
10 Jan 2024 | USD | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 145,900 |
9 Jan 2024 | USD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 102,500 |
8 Jan 2024 | USD | 0.65 | 0.65 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 71,700 |
5 Jan 2024 | USD | 0.62 | 0.65 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 105,400 |
4 Jan 2024 | USD | 0.61 | 0.64 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 145,800 |
3 Jan 2024 | USD | 0.6 | 0.62 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 186,500 |