Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 0.465 | 0.465 | 0.41 | 0.414 | 0.414 | -0.03 (-6.76%) | 174,100 |
15 Feb 2024 | USD | 0.48 | 0.48 | 0.442 | 0.444 | 0.444 | -0.01 (-2.20%) | 64,600 |
14 Feb 2024 | USD | 0.45 | 0.471 | 0.44 | 0.454 | 0.454 | +0.006 (+1.34%) | 31,700 |
13 Feb 2024 | USD | 0.483 | 0.49 | 0.43 | 0.448 | 0.448 | -0.036 (-7.44%) | 263,000 |
12 Feb 2024 | USD | 0.471 | 0.499 | 0.455 | 0.484 | 0.484 | +0.023 (+4.99%) | 61,000 |
9 Feb 2024 | USD | 0.44 | 0.47 | 0.44 | 0.461 | 0.461 | +0.033 (+7.71%) | 151,100 |
8 Feb 2024 | USD | 0.46 | 0.46 | 0.428 | 0.428 | 0.428 | -0.027 (-5.93%) | 119,200 |
7 Feb 2024 | USD | 0.461 | 0.461 | 0.435 | 0.455 | 0.455 | -0.007 (-1.52%) | 17,900 |
6 Feb 2024 | USD | 0.44 | 0.469 | 0.44 | 0.462 | 0.462 | +0.005 (+1.09%) | 113,500 |
5 Feb 2024 | USD | 0.48 | 0.48 | 0.44 | 0.457 | 0.457 | -0.019 (-3.99%) | 193,900 |
2 Feb 2024 | USD | 0.5 | 0.5 | 0.471 | 0.476 | 0.476 | -0.011 (-2.26%) | 38,900 |
1 Feb 2024 | USD | 0.499 | 0.5 | 0.471 | 0.487 | 0.487 | +0.007 (+1.46%) | 69,700 |
31 Jan 2024 | USD | 0.485 | 0.509 | 0.471 | 0.48 | 0.48 | 0.0 (0.0%) | 180,600 |
30 Jan 2024 | USD | 0.499 | 0.499 | 0.476 | 0.48 | 0.48 | -0.012 (-2.44%) | 99,500 |
29 Jan 2024 | USD | 0.505 | 0.505 | 0.476 | 0.492 | 0.492 | -0.008 (-1.60%) | 68,200 |
26 Jan 2024 | USD | 0.491 | 0.519 | 0.491 | 0.5 | 0.5 | +0.005 (+1.01%) | 145,700 |
25 Jan 2024 | USD | 0.5 | 0.509 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 148,000 |
24 Jan 2024 | USD | 0.49 | 0.509 | 0.48 | 0.49 | 0.49 | +0.001 (+0.20%) | 135,200 |
23 Jan 2024 | USD | 0.496 | 0.5 | 0.48 | 0.489 | 0.489 | -0.004 (-0.81%) | 81,700 |
22 Jan 2024 | USD | 0.461 | 0.5 | 0.461 | 0.493 | 0.493 | +0.013 (+2.71%) | 56,000 |
19 Jan 2024 | USD | 0.5 | 0.509 | 0.48 | 0.48 | 0.48 | -0.008 (-1.64%) | 155,000 |
18 Jan 2024 | USD | 0.46 | 0.5 | 0.46 | 0.488 | 0.488 | +0.013 (+2.74%) | 294,200 |
17 Jan 2024 | USD | 0.501 | 0.501 | 0.47 | 0.475 | 0.475 | -0.026 (-5.19%) | 151,400 |
16 Jan 2024 | USD | 0.516 | 0.517 | 0.463 | 0.501 | 0.501 | +0.005 (+1.01%) | 248,800 |
12 Jan 2024 | USD | 0.493 | 0.517 | 0.483 | 0.496 | 0.496 | +0.013 (+2.69%) | 102,000 |
11 Jan 2024 | USD | 0.48 | 0.493 | 0.47 | 0.483 | 0.483 | +0.01 (+2.11%) | 222,500 |
10 Jan 2024 | USD | 0.48 | 0.49 | 0.463 | 0.473 | 0.473 | +0.012 (+2.60%) | 208,700 |
9 Jan 2024 | USD | 0.48 | 0.49 | 0.46 | 0.461 | 0.461 | -0.009 (-1.91%) | 117,800 |
8 Jan 2024 | USD | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 113,400 |
5 Jan 2024 | USD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.006 (-1.23%) | 362,100 |