Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 0.9104 | 0.9399 | 0.8808 | 0.89 | 0.89 | -0.035 (-3.80%) | 3,578 |
30 Jan 2024 | USD | 0.9 | 0.939 | 0.9 | 0.9252 | 0.9252 | -0.014 (-1.47%) | 3,503 |
29 Jan 2024 | USD | 0.93 | 0.9399 | 0.92 | 0.939 | 0.939 | +0.019 (+2.08%) | 2,642 |
26 Jan 2024 | USD | 0.9 | 0.9393 | 0.88 | 0.9199 | 0.9199 | -0 (-0.01%) | 16,985 |
25 Jan 2024 | USD | 0.9 | 0.92 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 6,922 |
24 Jan 2024 | USD | 0.9 | 0.91 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 21,000 |
23 Jan 2024 | USD | 0.84 | 0.94 | 0.83 | 0.9 | 0.9 | 0.0 (0.0%) | 13,400 |
22 Jan 2024 | USD | 0.86 | 0.94 | 0.82 | 0.9 | 0.9 | 0.0 (0.0%) | 30,700 |
19 Jan 2024 | USD | 0.89 | 0.92 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 35,200 |
18 Jan 2024 | USD | 0.9 | 0.94 | 0.88 | 0.91 | 0.91 | -0.04 (-4.21%) | 20,700 |
17 Jan 2024 | USD | 0.93 | 0.95 | 0.9 | 0.95 | 0.95 | +0.02 (+2.15%) | 30,300 |
16 Jan 2024 | USD | 0.9 | 0.98 | 0.86 | 0.93 | 0.93 | +0.06 (+6.90%) | 33,000 |
12 Jan 2024 | USD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | +0.06 (+7.41%) | 12,400 |
11 Jan 2024 | USD | 0.81 | 0.89 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 6,700 |
10 Jan 2024 | USD | 0.88 | 0.9 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 45,300 |
9 Jan 2024 | USD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.05 (-5.43%) | 20,100 |
8 Jan 2024 | USD | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 5,300 |
5 Jan 2024 | USD | 0.92 | 0.95 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 9,700 |
4 Jan 2024 | USD | 0.93 | 0.98 | 0.91 | 0.94 | 0.94 | -0.01 (-1.05%) | 30,500 |
3 Jan 2024 | USD | 0.94 | 1 | 0.9 | 0.95 | 0.95 | +0.02 (+2.15%) | 88,700 |
2 Jan 2024 | USD | 0.86 | 0.95 | 0.85 | 0.93 | 0.93 | +0.05 (+5.68%) | 56,100 |
29 Dec 2023 | USD | 0.9 | 0.95 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 18,400 |
28 Dec 2023 | USD | 0.83 | 0.9 | 0.81 | 0.88 | 0.88 | +0.05 (+6.02%) | 91,400 |
27 Dec 2023 | USD | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | +0.06 (+7.79%) | 13,000 |
26 Dec 2023 | USD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 35,300 |
22 Dec 2023 | USD | 0.76 | 0.82 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 13,600 |
21 Dec 2023 | USD | 0.81 | 0.84 | 0.77 | 0.8 | 0.8 | -0.01 (-1.23%) | 14,300 |
20 Dec 2023 | USD | 0.86 | 0.86 | 0.78 | 0.81 | 0.81 | -0.04 (-4.71%) | 29,000 |
19 Dec 2023 | USD | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | +0.08 (+10.39%) | 19,600 |
18 Dec 2023 | USD | 0.75 | 0.8 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 13,900 |