Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.99 | 0.99 | 0.91 | 0.9155 | 0.9155 | -0.074 (-7.53%) | 50,009 |
22 Feb 2024 | USD | 0.975 | 1.0047 | 0.966 | 0.99 | 0.99 | +0.024 (+2.48%) | 19,059 |
21 Feb 2024 | USD | 0.9661 | 1.01 | 0.966 | 0.966 | 0.966 | -0.017 (-1.69%) | 8,258 |
20 Feb 2024 | USD | 1.06 | 1.06 | 0.9801 | 0.9826 | 0.9826 | +0.018 (+1.81%) | 35,810 |
16 Feb 2024 | USD | 0.98 | 1.02 | 0.9629 | 0.9651 | 0.9651 | -0.055 (-5.38%) | 138,024 |
15 Feb 2024 | USD | 0.9902 | 1.05 | 0.9801 | 1.02 | 1.02 | -0.001 (-0.08%) | 60,557 |
14 Feb 2024 | USD | 1.04 | 1.07 | 1 | 1.0208 | 1.0208 | +0.051 (+5.24%) | 83,482 |
13 Feb 2024 | USD | 1.03 | 1.04 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 51,987 |
12 Feb 2024 | USD | 0.999 | 1.047 | 0.98 | 0.99 | 0.99 | -0.04 (-3.88%) | 75,154 |
9 Feb 2024 | USD | 0.96 | 1.04 | 0.9401 | 1.03 | 1.03 | +0.06 (+6.17%) | 108,341 |
8 Feb 2024 | USD | 0.99 | 0.99 | 0.95 | 0.9701 | 0.9701 | +0.05 (+5.45%) | 58,434 |
7 Feb 2024 | USD | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 30,692 |
6 Feb 2024 | USD | 0.9401 | 1.0116 | 0.9401 | 0.96 | 0.96 | +0.03 (+3.23%) | 6,980 |
5 Feb 2024 | USD | 1 | 1 | 0.93 | 0.93 | 0.93 | -0.07 (-7.00%) | 66,731 |
2 Feb 2024 | USD | 1.0222 | 1.0222 | 1 | 1 | 1 | +0.01 (+1.01%) | 10,480 |
1 Feb 2024 | USD | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -0.09 (-8.33%) | 88,044 |
31 Jan 2024 | USD | 1.05 | 1.08 | 1.0001 | 1.08 | 1.08 | +0.05 (+4.85%) | 95,319 |
30 Jan 2024 | USD | 1.03 | 1.0899 | 0.99 | 1.03 | 1.03 | -0.01 (-0.96%) | 46,466 |
29 Jan 2024 | USD | 1.07 | 1.07 | 0.992 | 1.04 | 1.04 | -0.04 (-3.70%) | 50,884 |
26 Jan 2024 | USD | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | +0.08 (+8.01%) | 69,817 |
25 Jan 2024 | USD | 1.1 | 1.1 | 0.99 | 0.9999 | 0.9999 | -0.05 (-4.77%) | 103,572 |
24 Jan 2024 | USD | 1.11 | 1.13 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 9,000 |
23 Jan 2024 | USD | 1.023 | 1.1 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 109,900 |
22 Jan 2024 | USD | 1.04 | 1.1 | 1.01 | 1.05 | 1.05 | +0.07 (+7.14%) | 10,800 |
19 Jan 2024 | USD | 1 | 1.03 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 87,900 |
18 Jan 2024 | USD | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.052 (-5.04%) | 27,400 |
17 Jan 2024 | USD | 1.06 | 1.06 | 0.96 | 1.032 | 1.032 | -0.035 (-3.28%) | 51,600 |
16 Jan 2024 | USD | 1.05 | 1.13 | 1.05 | 1.067 | 1.067 | -0.029 (-2.65%) | 36,600 |
12 Jan 2024 | USD | 1.14 | 1.14 | 1.04 | 1.096 | 1.096 | -0.004 (-0.36%) | 88,500 |
11 Jan 2024 | USD | 1.44 | 1.44 | 1.1 | 1.1 | 1.1 | -0.2 (-15.38%) | 260,800 |