Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 0.4 | 0.412 | 0.35 | 0.37 | 0.37 | -0.01 (-2.63%) | 596,300 |
1 Feb 2024 | USD | 0.41 | 0.43 | 0.38 | 0.38 | 0.38 | -0.018 (-4.52%) | 494,700 |
31 Jan 2024 | USD | 0.455 | 0.455 | 0.39 | 0.398 | 0.398 | -0.048 (-10.76%) | 448,900 |
30 Jan 2024 | USD | 0.45 | 0.45 | 0.389 | 0.446 | 0.446 | +0.03 (+7.21%) | 393,700 |
29 Jan 2024 | USD | 0.454 | 0.455 | 0.416 | 0.416 | 0.416 | -0.022 (-5.02%) | 55,500 |
26 Jan 2024 | USD | 0.47 | 0.49 | 0.412 | 0.438 | 0.438 | -0.002 (-0.45%) | 380,600 |
25 Jan 2024 | USD | 0.49 | 0.504 | 0.433 | 0.44 | 0.44 | -0.047 (-9.65%) | 335,700 |
24 Jan 2024 | USD | 0.49 | 0.49 | 0.475 | 0.487 | 0.487 | 0.0 (0.0%) | 270,900 |
23 Jan 2024 | USD | 0.5 | 0.53 | 0.47 | 0.487 | 0.487 | -0.003 (-0.61%) | 197,800 |
22 Jan 2024 | USD | 0.525 | 0.525 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 47,900 |
19 Jan 2024 | USD | 0.52 | 0.524 | 0.51 | 0.51 | 0.51 | -0.006 (-1.16%) | 46,200 |
18 Jan 2024 | USD | 0.515 | 0.518 | 0.515 | 0.516 | 0.516 | +0.006 (+1.18%) | 121,600 |
17 Jan 2024 | USD | 0.507 | 0.55 | 0.507 | 0.51 | 0.51 | +0.003 (+0.59%) | 133,100 |
16 Jan 2024 | USD | 0.53 | 0.539 | 0.501 | 0.507 | 0.507 | -0.023 (-4.34%) | 41,900 |
12 Jan 2024 | USD | 0.523 | 0.539 | 0.505 | 0.53 | 0.53 | +0.007 (+1.34%) | 17,200 |
11 Jan 2024 | USD | 0.575 | 0.575 | 0.523 | 0.523 | 0.523 | -0.034 (-6.10%) | 58,200 |
10 Jan 2024 | USD | 0.53 | 0.579 | 0.525 | 0.557 | 0.557 | +0.037 (+7.12%) | 57,700 |
9 Jan 2024 | USD | 0.528 | 0.529 | 0.501 | 0.52 | 0.52 | -0.015 (-2.80%) | 17,900 |
8 Jan 2024 | USD | 0.55 | 0.55 | 0.49 | 0.535 | 0.535 | +0.035 (+7.00%) | 39,100 |
5 Jan 2024 | USD | 0.49 | 0.509 | 0.49 | 0.5 | 0.5 | +0.017 (+3.52%) | 43,400 |
4 Jan 2024 | USD | 0.483 | 0.501 | 0.481 | 0.483 | 0.483 | +0.003 (+0.63%) | 31,200 |
3 Jan 2024 | USD | 0.5 | 0.517 | 0.477 | 0.48 | 0.48 | -0.03 (-5.88%) | 82,400 |
2 Jan 2024 | USD | 0.538 | 0.538 | 0.51 | 0.51 | 0.51 | -0.001 (-0.20%) | 47,900 |
29 Dec 2023 | USD | 0.475 | 0.547 | 0.475 | 0.511 | 0.511 | +0.039 (+8.26%) | 195,000 |
28 Dec 2023 | USD | 0.486 | 0.502 | 0.464 | 0.472 | 0.472 | +0.012 (+2.61%) | 69,100 |
27 Dec 2023 | USD | 0.47 | 0.485 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 128,400 |
26 Dec 2023 | USD | 0.533 | 0.56 | 0.46 | 0.46 | 0.46 | -0.105 (-18.58%) | 561,300 |
22 Dec 2023 | USD | 0.537 | 0.605 | 0.52 | 0.565 | 0.565 | +0.055 (+10.78%) | 121,700 |
21 Dec 2023 | USD | 0.5 | 0.55 | 0.45 | 0.51 | 0.51 | +0.06 (+13.33%) | 154,800 |
20 Dec 2023 | USD | 0.47 | 0.52 | 0.45 | 0.45 | 0.45 | -0.06 (-11.76%) | 153,000 |