Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 0.819 | 0.819 | 0.77 | 0.771 | 0.771 | -0.009 (-1.15%) | 44,028 |
7 Feb 2024 | USD | 0.7755 | 0.83 | 0.7696 | 0.78 | 0.78 | -0.011 (-1.39%) | 23,930 |
6 Feb 2024 | USD | 0.782 | 0.8099 | 0.78 | 0.791 | 0.791 | +0.009 (+1.15%) | 13,208 |
5 Feb 2024 | USD | 0.78 | 0.83 | 0.765 | 0.782 | 0.782 | +0.002 (+0.26%) | 47,144 |
2 Feb 2024 | USD | 0.801 | 0.83 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 46,739 |
1 Feb 2024 | USD | 0.8 | 0.85 | 0.78 | 0.8 | 0.8 | -0.001 (-0.06%) | 65,358 |
31 Jan 2024 | USD | 0.8 | 0.8499 | 0.79 | 0.8005 | 0.8005 | -0.013 (-1.66%) | 14,413 |
30 Jan 2024 | USD | 0.763 | 0.815 | 0.7627 | 0.814 | 0.814 | +0.051 (+6.73%) | 39,753 |
29 Jan 2024 | USD | 0.7593 | 0.84 | 0.7593 | 0.7627 | 0.7627 | -0.007 (-0.96%) | 50,586 |
26 Jan 2024 | USD | 0.755 | 0.8399 | 0.755 | 0.7701 | 0.7701 | -0.002 (-0.25%) | 44,112 |
25 Jan 2024 | USD | 0.811 | 0.83 | 0.755 | 0.772 | 0.772 | -0.068 (-8.10%) | 121,577 |
24 Jan 2024 | USD | 0.85 | 0.85 | 0.805 | 0.84 | 0.84 | -0.004 (-0.47%) | 56,700 |
23 Jan 2024 | USD | 0.87 | 0.9 | 0.828 | 0.844 | 0.844 | -0.032 (-3.65%) | 46,400 |
22 Jan 2024 | USD | 0.875 | 0.93 | 0.86 | 0.876 | 0.876 | -0.011 (-1.24%) | 23,100 |
19 Jan 2024 | USD | 0.93 | 0.97 | 0.887 | 0.887 | 0.887 | -0.033 (-3.59%) | 32,300 |
18 Jan 2024 | USD | 0.929 | 0.96 | 0.9 | 0.92 | 0.92 | -0.009 (-0.97%) | 25,500 |
17 Jan 2024 | USD | 0.95 | 0.986 | 0.929 | 0.929 | 0.929 | -0.081 (-8.02%) | 42,500 |
16 Jan 2024 | USD | 1.02 | 1.049 | 0.95 | 1.01 | 1.01 | -0.01 (-0.98%) | 61,900 |
12 Jan 2024 | USD | 1.08 | 1.08 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 78,500 |
11 Jan 2024 | USD | 1.1 | 1.1 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 70,200 |
10 Jan 2024 | USD | 1.11 | 1.116 | 1.002 | 1.07 | 1.07 | -0.02 (-1.83%) | 101,500 |
9 Jan 2024 | USD | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 67,500 |
8 Jan 2024 | USD | 1.17 | 1.19 | 1.145 | 1.16 | 1.16 | -0.04 (-3.33%) | 55,800 |
5 Jan 2024 | USD | 1.19 | 1.22 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 87,700 |
4 Jan 2024 | USD | 1.21 | 1.22 | 1.12 | 1.19 | 1.19 | +0.04 (+3.48%) | 140,400 |
3 Jan 2024 | USD | 1.19 | 1.2 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 96,200 |
2 Jan 2024 | USD | 1.22 | 1.22 | 1.13 | 1.19 | 1.19 | -0.03 (-2.46%) | 96,400 |
29 Dec 2023 | USD | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | +0.035 (+2.95%) | 201,400 |
28 Dec 2023 | USD | 1.22 | 1.33 | 1.171 | 1.185 | 1.185 | -0.57 (-32.48%) | 861,500 |
27 Dec 2023 | USD | 2.48 | 2.48 | 1.755 | 1.755 | 1.755 | -0.845 (-32.50%) | 229,700 |