Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 0.819 | 0.8799 | 0.81 | 0.8201 | 0.8201 | +0.016 (+1.94%) | 153,790 |
12 Feb 2024 | USD | 0.8558 | 0.8822 | 0.78 | 0.8045 | 0.8045 | -0.051 (-5.99%) | 201,496 |
9 Feb 2024 | USD | 0.81 | 0.895 | 0.81 | 0.8558 | 0.8558 | +0.026 (+3.10%) | 16,709 |
8 Feb 2024 | USD | 0.84 | 0.85 | 0.81 | 0.8301 | 0.8301 | -0.023 (-2.73%) | 26,935 |
7 Feb 2024 | USD | 0.84 | 0.8557 | 0.8314 | 0.8534 | 0.8534 | +0.023 (+2.82%) | 1,758 |
6 Feb 2024 | USD | 0.82 | 0.87 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 50,070 |
5 Feb 2024 | USD | 0.82 | 0.8453 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 13,403 |
2 Feb 2024 | USD | 0.8218 | 0.9186 | 0.8218 | 0.85 | 0.85 | 0.0 (0.0%) | 9,942 |
1 Feb 2024 | USD | 0.88 | 0.92 | 0.8492 | 0.85 | 0.85 | -0.01 (-1.16%) | 54,683 |
31 Jan 2024 | USD | 0.87 | 0.918 | 0.8401 | 0.86 | 0.86 | -0.03 (-3.38%) | 126,326 |
30 Jan 2024 | USD | 0.86 | 0.94 | 0.86 | 0.8901 | 0.8901 | +0.01 (+1.15%) | 12,010 |
29 Jan 2024 | USD | 0.8798 | 0.95 | 0.8204 | 0.88 | 0.88 | +0.023 (+2.68%) | 117,738 |
26 Jan 2024 | USD | 0.9282 | 0.94 | 0.8101 | 0.857 | 0.857 | -0.115 (-11.81%) | 102,428 |
25 Jan 2024 | USD | 0.91 | 0.9799 | 0.91 | 0.9718 | 0.9718 | +0.026 (+2.73%) | 8,438 |
24 Jan 2024 | USD | 0.93 | 0.97 | 0.93 | 0.946 | 0.946 | -0.024 (-2.47%) | 16,500 |
23 Jan 2024 | USD | 0.949 | 0.97 | 0.9 | 0.97 | 0.97 | +0.047 (+5.09%) | 15,700 |
22 Jan 2024 | USD | 0.9 | 0.94 | 0.85 | 0.923 | 0.923 | +0.022 (+2.44%) | 21,700 |
19 Jan 2024 | USD | 0.93 | 0.96 | 0.88 | 0.901 | 0.901 | -0.032 (-3.43%) | 84,000 |
18 Jan 2024 | USD | 0.93 | 0.97 | 0.9 | 0.933 | 0.933 | -0.012 (-1.27%) | 29,900 |
17 Jan 2024 | USD | 0.935 | 0.97 | 0.925 | 0.945 | 0.945 | +0.01 (+1.07%) | 16,400 |
16 Jan 2024 | USD | 0.94 | 0.97 | 0.911 | 0.935 | 0.935 | +0.005 (+0.54%) | 62,300 |
12 Jan 2024 | USD | 0.93 | 0.999 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 27,600 |
11 Jan 2024 | USD | 0.915 | 0.97 | 0.915 | 0.96 | 0.96 | +0.06 (+6.67%) | 693,400 |
10 Jan 2024 | USD | 0.975 | 0.999 | 0.9 | 0.9 | 0.9 | -0.024 (-2.60%) | 352,000 |
9 Jan 2024 | USD | 0.91 | 0.979 | 0.9 | 0.924 | 0.924 | -0.027 (-2.84%) | 12,500 |
8 Jan 2024 | USD | 0.97 | 0.978 | 0.92 | 0.951 | 0.951 | +0.031 (+3.37%) | 49,700 |
5 Jan 2024 | USD | 0.98 | 0.984 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 46,800 |
4 Jan 2024 | USD | 0.97 | 0.99 | 0.923 | 0.96 | 0.96 | +0.037 (+4.01%) | 51,800 |
3 Jan 2024 | USD | 0.95 | 0.969 | 0.9 | 0.923 | 0.923 | -0.046 (-4.75%) | 19,000 |
2 Jan 2024 | USD | 0.92 | 0.97 | 0.9 | 0.969 | 0.969 | +0.039 (+4.19%) | 58,300 |