Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | USD | 0.83 | 0.83 | 0.701 | 0.706 | 0.706 | -0.023 (-3.16%) | 13,756,910 |
12 Mar 2024 | USD | 0.725 | 0.7449 | 0.7001 | 0.729 | 0.729 | +0.011 (+1.53%) | 225,920 |
11 Mar 2024 | USD | 0.749 | 0.749 | 0.7 | 0.718 | 0.718 | -0.027 (-3.62%) | 106,140 |
8 Mar 2024 | USD | 0.778 | 0.778 | 0.711 | 0.745 | 0.745 | -0.02 (-2.61%) | 160,424 |
7 Mar 2024 | USD | 0.82 | 0.82 | 0.754 | 0.765 | 0.765 | -0.041 (-5.12%) | 207,384 |
6 Mar 2024 | USD | 0.8349 | 0.8439 | 0.7746 | 0.8063 | 0.8063 | -0.014 (-1.67%) | 139,715 |
5 Mar 2024 | USD | 0.857 | 0.87 | 0.8073 | 0.82 | 0.82 | -0.035 (-4.12%) | 87,297 |
4 Mar 2024 | USD | 0.85 | 0.878 | 0.831 | 0.8552 | 0.8552 | +0.005 (+0.61%) | 153,572 |
1 Mar 2024 | USD | 0.81 | 0.85 | 0.795 | 0.85 | 0.85 | +0.055 (+6.92%) | 250,479 |
29 Feb 2024 | USD | 0.8 | 0.81 | 0.78 | 0.795 | 0.795 | +0.026 (+3.45%) | 130,970 |
28 Feb 2024 | USD | 0.81 | 0.81 | 0.765 | 0.7685 | 0.7685 | -0.022 (-2.80%) | 265,109 |
27 Feb 2024 | USD | 0.83 | 0.83 | 0.78 | 0.7906 | 0.7906 | -0.018 (-2.18%) | 227,397 |
26 Feb 2024 | USD | 0.8199 | 0.848 | 0.78 | 0.8082 | 0.8082 | -0.082 (-9.19%) | 463,415 |
23 Feb 2024 | USD | 0.9126 | 0.93 | 0.78 | 0.89 | 0.89 | -0.057 (-6.06%) | 873,955 |
22 Feb 2024 | USD | 1.31 | 1.31 | 0.93 | 0.9474 | 0.9474 | -0.045 (-4.52%) | 14,954,790 |
21 Feb 2024 | USD | 1.05 | 1.05 | 0.9508 | 0.9922 | 0.9922 | -0.058 (-5.50%) | 114,020 |
20 Feb 2024 | USD | 1.22 | 1.22 | 1.0001 | 1.05 | 1.05 | -0.15 (-12.50%) | 248,322 |
16 Feb 2024 | USD | 1.25 | 1.27 | 1.19 | 1.2 | 1.2 | -0.022 (-1.83%) | 95,862 |
15 Feb 2024 | USD | 1.21 | 1.24 | 1.18 | 1.2224 | 1.2224 | +0.022 (+1.87%) | 221,167 |
14 Feb 2024 | USD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 29,504 |
13 Feb 2024 | USD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 45,846 |
12 Feb 2024 | USD | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | +0.02 (+1.70%) | 83,039 |
9 Feb 2024 | USD | 1.2 | 1.2628 | 1.17 | 1.1701 | 1.1701 | -0.03 (-2.49%) | 62,514 |
8 Feb 2024 | USD | 1.28 | 1.29 | 1.15 | 1.2 | 1.2 | -0.08 (-6.25%) | 176,080 |
7 Feb 2024 | USD | 1.52 | 1.52 | 1.25 | 1.28 | 1.28 | -0.23 (-15.23%) | 164,025 |
6 Feb 2024 | USD | 1.46 | 1.52 | 1.43 | 1.51 | 1.51 | +0.08 (+5.59%) | 17,318 |
5 Feb 2024 | USD | 1.47 | 1.49 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 25,149 |
2 Feb 2024 | USD | 1.52 | 1.52 | 1.4031 | 1.47 | 1.47 | -0.04 (-2.65%) | 65,577 |
1 Feb 2024 | USD | 1.565 | 1.565 | 1.4501 | 1.51 | 1.51 | -0.02 (-1.31%) | 80,510 |
31 Jan 2024 | USD | 1.6 | 1.6005 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 34,108 |