Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 0.771 | 0.902 | 0.771 | 0.9 | 0.9 | 0.0 (0.0%) | 207,000 |
20 Feb 2024 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 40,000 |
16 Feb 2024 | USD | 0.922 | 0.93 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 217,100 |
15 Feb 2024 | USD | 0.906 | 0.922 | 0.89 | 0.92 | 0.92 | +0.017 (+1.88%) | 92,800 |
14 Feb 2024 | USD | 0.902 | 0.903 | 0.882 | 0.903 | 0.903 | +0.006 (+0.67%) | 16,000 |
13 Feb 2024 | USD | 0.864 | 0.899 | 0.864 | 0.897 | 0.897 | -0.023 (-2.50%) | 16,300 |
12 Feb 2024 | USD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 45,100 |
9 Feb 2024 | USD | 0.9 | 0.933 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 26,600 |
8 Feb 2024 | USD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | +0.02 (+2.25%) | 15,000 |
7 Feb 2024 | USD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.001 (-0.11%) | 29,500 |
6 Feb 2024 | USD | 0.853 | 0.914 | 0.853 | 0.891 | 0.891 | -0.019 (-2.09%) | 59,100 |
5 Feb 2024 | USD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | +0.026 (+2.94%) | 43,000 |
2 Feb 2024 | USD | 0.923 | 0.923 | 0.884 | 0.884 | 0.884 | -0.056 (-5.96%) | 17,500 |
1 Feb 2024 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.016 (+1.73%) | 400 |
31 Jan 2024 | USD | 0.93 | 0.93 | 0.9 | 0.924 | 0.924 | -0.01 (-1.07%) | 13,900 |
30 Jan 2024 | USD | 0.92 | 0.934 | 0.92 | 0.934 | 0.934 | -0.002 (-0.21%) | 15,500 |
29 Jan 2024 | USD | 0.932 | 0.936 | 0.92 | 0.936 | 0.936 | +0.006 (+0.65%) | 13,500 |
26 Jan 2024 | USD | 0.93 | 0.93 | 0.923 | 0.93 | 0.93 | +0.01 (+1.09%) | 5,000 |
25 Jan 2024 | USD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
24 Jan 2024 | USD | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 34,500 |
23 Jan 2024 | USD | 0.931 | 0.931 | 0.92 | 0.92 | 0.92 | -0.001 (-0.11%) | 31,000 |
22 Jan 2024 | USD | 0.863 | 0.923 | 0.863 | 0.921 | 0.921 | -0.037 (-3.86%) | 42,900 |
19 Jan 2024 | USD | 0.946 | 0.97 | 0.944 | 0.958 | 0.958 | +0.021 (+2.24%) | 39,500 |
18 Jan 2024 | USD | 0.92 | 0.937 | 0.92 | 0.937 | 0.937 | 0.0 (0.0%) | 21,000 |
17 Jan 2024 | USD | 0.939 | 0.939 | 0.934 | 0.937 | 0.937 | -0.007 (-0.74%) | 5,800 |
16 Jan 2024 | USD | 0.945 | 0.945 | 0.94 | 0.944 | 0.944 | +0.014 (+1.51%) | 4,500 |
12 Jan 2024 | USD | 0.932 | 0.934 | 0.93 | 0.93 | 0.93 | +0.004 (+0.43%) | 38,200 |
11 Jan 2024 | USD | 0.915 | 0.926 | 0.907 | 0.926 | 0.926 | +0.029 (+3.23%) | 32,000 |
10 Jan 2024 | USD | 0.926 | 0.926 | 0.897 | 0.897 | 0.897 | -0.02 (-2.18%) | 3,000 |
9 Jan 2024 | USD | 0.93 | 0.93 | 0.917 | 0.917 | 0.917 | -0.011 (-1.19%) | 3,500 |