Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.583 | 0.602 | 0.582 | 0.592 | 2.96 | +0.007 (+1.20%) | 1,012,600 |
14 Feb 2024 | USD | 0.583 | 0.614 | 0.581 | 0.585 | 2.925 | -0.015 (-2.50%) | 594,300 |
13 Feb 2024 | USD | 0.638 | 0.638 | 0.6 | 0.6 | 3 | -0.03 (-4.76%) | 600,300 |
12 Feb 2024 | USD | 0.615 | 0.664 | 0.608 | 0.63 | 3.15 | +0.007 (+1.12%) | 658,200 |
9 Feb 2024 | USD | 0.633 | 0.647 | 0.611 | 0.623 | 3.115 | -0.01 (-1.58%) | 426,000 |
8 Feb 2024 | USD | 0.61 | 0.65 | 0.61 | 0.633 | 3.165 | +0.003 (+0.48%) | 460,400 |
7 Feb 2024 | USD | 0.64 | 0.65 | 0.611 | 0.63 | 3.15 | -0.007 (-1.10%) | 453,700 |
6 Feb 2024 | USD | 0.6 | 0.64 | 0.59 | 0.637 | 3.185 | +0.041 (+6.88%) | 594,800 |
5 Feb 2024 | USD | 0.62 | 0.62 | 0.583 | 0.596 | 2.98 | -0.021 (-3.40%) | 779,900 |
2 Feb 2024 | USD | 0.616 | 0.625 | 0.608 | 0.617 | 3.085 | +0.003 (+0.49%) | 566,100 |
1 Feb 2024 | USD | 0.62 | 0.64 | 0.605 | 0.614 | 3.07 | -0.005 (-0.81%) | 343,800 |
31 Jan 2024 | USD | 0.649 | 0.678 | 0.61 | 0.619 | 3.095 | +0.003 (+0.49%) | 633,400 |
30 Jan 2024 | USD | 0.62 | 0.68 | 0.611 | 0.616 | 3.08 | +0.005 (+0.82%) | 474,400 |
29 Jan 2024 | USD | 0.672 | 0.692 | 0.61 | 0.611 | 3.055 | -0.05 (-7.56%) | 580,800 |
26 Jan 2024 | USD | 0.702 | 0.71 | 0.66 | 0.661 | 3.305 | -0.057 (-7.94%) | 513,200 |
25 Jan 2024 | USD | 0.67 | 0.718 | 0.66 | 0.718 | 3.59 | 0.0 (0.0%) | 633,500 |
24 Jan 2024 | USD | 0.731 | 0.731 | 0.7 | 0.718 | 3.59 | +0.022 (+3.16%) | 265,200 |
23 Jan 2024 | USD | 0.7 | 0.736 | 0.692 | 0.696 | 3.48 | +0.005 (+0.72%) | 289,300 |
22 Jan 2024 | USD | 0.653 | 0.715 | 0.653 | 0.691 | 3.455 | +0.016 (+2.37%) | 328,000 |
19 Jan 2024 | USD | 0.721 | 0.737 | 0.651 | 0.675 | 3.375 | -0.035 (-4.93%) | 780,000 |
18 Jan 2024 | USD | 0.723 | 0.759 | 0.71 | 0.71 | 3.55 | -0.003 (-0.42%) | 630,700 |
17 Jan 2024 | USD | 0.71 | 0.748 | 0.71 | 0.713 | 3.565 | -0.004 (-0.56%) | 333,300 |
16 Jan 2024 | USD | 0.73 | 0.735 | 0.716 | 0.717 | 3.585 | -0.014 (-1.92%) | 545,600 |
12 Jan 2024 | USD | 0.77 | 0.79 | 0.731 | 0.731 | 3.655 | -0.029 (-3.82%) | 364,700 |
11 Jan 2024 | USD | 0.74 | 0.77 | 0.735 | 0.76 | 3.8 | +0.025 (+3.40%) | 388,300 |
10 Jan 2024 | USD | 0.74 | 0.757 | 0.726 | 0.735 | 3.675 | +0.013 (+1.80%) | 518,000 |
9 Jan 2024 | USD | 0.736 | 0.77 | 0.722 | 0.722 | 3.61 | -0.025 (-3.35%) | 367,500 |
8 Jan 2024 | USD | 0.705 | 0.762 | 0.705 | 0.747 | 3.735 | +0.018 (+2.47%) | 500,200 |
5 Jan 2024 | USD | 0.77 | 0.786 | 0.724 | 0.729 | 3.645 | -0.041 (-5.32%) | 369,600 |
4 Jan 2024 | USD | 0.742 | 0.78 | 0.742 | 0.77 | 3.85 | +0.02 (+2.67%) | 378,400 |