Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 1.03 | 1.0993 | 0.92 | 1.05 | 1.05 | +0.03 (+2.94%) | 4,293,384 |
29 Feb 2024 | USD | 0.897 | 1.1 | 0.8619 | 1.02 | 1.02 | +0.139 (+15.80%) | 431,282 |
28 Feb 2024 | USD | 0.8543 | 0.9075 | 0.8543 | 0.8808 | 0.8808 | +0.067 (+8.25%) | 54,138 |
27 Feb 2024 | USD | 0.8399 | 0.86 | 0.8136 | 0.8137 | 0.8137 | -0.006 (-0.77%) | 49,320 |
26 Feb 2024 | USD | 0.81 | 0.86 | 0.79 | 0.82 | 0.82 | -0.009 (-1.09%) | 23,730 |
23 Feb 2024 | USD | 0.8112 | 0.84 | 0.8 | 0.829 | 0.829 | +0.018 (+2.19%) | 51,055 |
22 Feb 2024 | USD | 0.8365 | 0.85 | 0.8111 | 0.8112 | 0.8112 | +0 (+0.01%) | 43,801 |
21 Feb 2024 | USD | 0.83 | 0.8779 | 0.801 | 0.8111 | 0.8111 | -0.057 (-6.56%) | 35,861 |
20 Feb 2024 | USD | 0.8658 | 0.8728 | 0.8062 | 0.868 | 0.868 | +0.038 (+4.58%) | 47,970 |
16 Feb 2024 | USD | 0.85 | 0.9 | 0.83 | 0.83 | 0.83 | +0.005 (+0.61%) | 42,833 |
15 Feb 2024 | USD | 0.8924 | 0.9347 | 0.8222 | 0.825 | 0.825 | -0.095 (-10.33%) | 73,207 |
14 Feb 2024 | USD | 0.9276 | 0.95 | 0.8901 | 0.92 | 0.92 | +0.02 (+2.22%) | 65,460 |
13 Feb 2024 | USD | 0.9197 | 0.9499 | 0.89 | 0.9 | 0.9 | -0.048 (-5.07%) | 43,709 |
12 Feb 2024 | USD | 1 | 1.02 | 0.9 | 0.9481 | 0.9481 | +0.033 (+3.62%) | 87,427 |
9 Feb 2024 | USD | 0.9101 | 0.9874 | 0.88 | 0.915 | 0.915 | +0.004 (+0.38%) | 68,143 |
8 Feb 2024 | USD | 0.95 | 0.9651 | 0.9101 | 0.9115 | 0.9115 | -0.029 (-3.03%) | 34,067 |
7 Feb 2024 | USD | 0.98 | 1.03 | 0.9302 | 0.94 | 0.94 | -0.056 (-5.59%) | 58,858 |
6 Feb 2024 | USD | 1.08 | 1.08 | 0.9502 | 0.9957 | 0.9957 | -0.084 (-7.81%) | 31,057 |
5 Feb 2024 | USD | 1.15 | 1.15 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 30,406 |
2 Feb 2024 | USD | 1 | 1.05 | 0.99 | 1.03 | 1.03 | +0.05 (+5.10%) | 19,097 |
1 Feb 2024 | USD | 0.9973 | 0.9973 | 0.95 | 0.98 | 0.98 | +0.032 (+3.32%) | 35,443 |
31 Jan 2024 | USD | 0.99 | 0.99 | 0.9278 | 0.9485 | 0.9485 | +0.009 (+0.90%) | 25,319 |
30 Jan 2024 | USD | 0.91 | 0.99 | 0.91 | 0.94 | 0.94 | +0.04 (+4.43%) | 17,900 |
29 Jan 2024 | USD | 0.93 | 0.95 | 0.9 | 0.9001 | 0.9001 | +0 (+0.01%) | 22,418 |
26 Jan 2024 | USD | 0.961 | 1 | 0.9 | 0.9 | 0.9 | -0.091 (-9.18%) | 38,027 |
25 Jan 2024 | USD | 1.05 | 1.0778 | 0.85 | 0.991 | 0.991 | -0.049 (-4.71%) | 80,187 |
24 Jan 2024 | USD | 1.13 | 1.19 | 1.04 | 1.04 | 1.04 | -0.12 (-10.34%) | 88,800 |
23 Jan 2024 | USD | 1.19 | 1.24 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 20,000 |
22 Jan 2024 | USD | 1.21 | 1.3 | 1.2 | 1.2 | 1.2 | +0.03 (+2.56%) | 41,000 |
19 Jan 2024 | USD | 1.24 | 1.24 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 25,700 |