Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | USD | 0.703 | 0.758 | 0.703 | 0.716 | 0.716 | -0.007 (-0.97%) | 241,800 |
15 Mar 2024 | USD | 0.745 | 0.754 | 0.68 | 0.723 | 0.723 | +0.018 (+2.55%) | 68,800 |
14 Mar 2024 | USD | 0.76 | 0.777 | 0.681 | 0.705 | 0.705 | -0.037 (-4.99%) | 188,200 |
13 Mar 2024 | USD | 0.72 | 0.818 | 0.71 | 0.742 | 0.742 | +0.066 (+9.76%) | 313,900 |
12 Mar 2024 | USD | 0.623 | 0.79 | 0.569 | 0.676 | 0.676 | +0.037 (+5.79%) | 381,100 |
11 Mar 2024 | USD | 0.62 | 0.68 | 0.611 | 0.639 | 0.639 | +0.011 (+1.75%) | 126,300 |
8 Mar 2024 | USD | 0.609 | 0.64 | 0.609 | 0.628 | 0.628 | +0.018 (+2.95%) | 50,400 |
7 Mar 2024 | USD | 0.629 | 0.629 | 0.55 | 0.61 | 0.61 | -0.029 (-4.54%) | 229,500 |
6 Mar 2024 | USD | 0.702 | 0.72 | 0.55 | 0.639 | 0.639 | +0.031 (+5.10%) | 852,800 |
5 Mar 2024 | USD | 0.487 | 0.65 | 0.435 | 0.608 | 0.608 | +0.147 (+31.89%) | 749,400 |
4 Mar 2024 | USD | 0.44 | 0.463 | 0.42 | 0.461 | 0.461 | +0.032 (+7.46%) | 181,200 |
1 Mar 2024 | USD | 0.403 | 0.429 | 0.38 | 0.429 | 0.429 | +0.049 (+12.89%) | 768,700 |
29 Feb 2024 | USD | 0.4 | 0.403 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 75,000 |
28 Feb 2024 | USD | 0.416 | 0.42 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 196,800 |
27 Feb 2024 | USD | 0.41 | 0.413 | 0.381 | 0.4 | 0.4 | +0.013 (+3.36%) | 153,000 |
26 Feb 2024 | USD | 0.4 | 0.439 | 0.38 | 0.387 | 0.387 | -0.008 (-2.03%) | 135,400 |
23 Feb 2024 | USD | 0.426 | 0.426 | 0.385 | 0.395 | 0.395 | -0.011 (-2.71%) | 185,500 |
22 Feb 2024 | USD | 0.456 | 0.456 | 0.397 | 0.406 | 0.406 | -0.004 (-0.98%) | 230,200 |
21 Feb 2024 | USD | 0.433 | 0.434 | 0.394 | 0.41 | 0.41 | +0.024 (+6.22%) | 381,600 |
20 Feb 2024 | USD | 0.43 | 0.47 | 0.386 | 0.386 | 0.386 | -0.018 (-4.46%) | 288,900 |
16 Feb 2024 | USD | 0.4 | 0.42 | 0.383 | 0.404 | 0.404 | -0.014 (-3.35%) | 99,900 |
15 Feb 2024 | USD | 0.4 | 0.437 | 0.4 | 0.418 | 0.418 | +0.014 (+3.47%) | 126,800 |
14 Feb 2024 | USD | 0.391 | 0.418 | 0.39 | 0.404 | 0.404 | -0.01 (-2.42%) | 73,100 |
13 Feb 2024 | USD | 0.42 | 0.43 | 0.4 | 0.414 | 0.414 | +0.006 (+1.47%) | 90,600 |
12 Feb 2024 | USD | 0.45 | 0.45 | 0.391 | 0.408 | 0.408 | -0.011 (-2.63%) | 124,800 |
9 Feb 2024 | USD | 0.465 | 0.465 | 0.391 | 0.419 | 0.419 | -0.001 (-0.24%) | 140,900 |
8 Feb 2024 | USD | 0.435 | 0.435 | 0.381 | 0.42 | 0.42 | +0.019 (+4.74%) | 173,500 |
7 Feb 2024 | USD | 0.4 | 0.41 | 0.361 | 0.401 | 0.401 | +0.016 (+4.16%) | 145,100 |
6 Feb 2024 | USD | 0.43 | 0.43 | 0.351 | 0.385 | 0.385 | -0.013 (-3.27%) | 494,100 |
5 Feb 2024 | USD | 0.393 | 0.405 | 0.371 | 0.398 | 0.398 | +0.028 (+7.57%) | 124,600 |