Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.95 | 1.24 | 0.86 | 1.07 | 1.07 | +0.21 (+24.42%) | 334,308 |
14 Feb 2024 | USD | 0.83 | 0.9 | 0.8154 | 0.86 | 0.86 | +0.02 (+2.38%) | 7,886 |
13 Feb 2024 | USD | 0.85 | 0.8501 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 2,828 |
12 Feb 2024 | USD | 0.9 | 0.9052 | 0.84 | 0.84 | 0.84 | -0.06 (-6.67%) | 12,230 |
9 Feb 2024 | USD | 0.89 | 0.9 | 0.86 | 0.9 | 0.9 | +0.048 (+5.58%) | 2,693 |
8 Feb 2024 | USD | 0.95 | 0.96 | 0.8 | 0.8524 | 0.8524 | +0.032 (+3.95%) | 45,514 |
7 Feb 2024 | USD | 0.9 | 0.9 | 0.82 | 0.82 | 0.82 | -0.057 (-6.46%) | 21,590 |
6 Feb 2024 | USD | 0.8702 | 0.8998 | 0.8702 | 0.8766 | 0.8766 | -0.038 (-4.20%) | 7,436 |
5 Feb 2024 | USD | 0.9 | 0.95 | 0.9 | 0.915 | 0.915 | -0.035 (-3.68%) | 1,836 |
2 Feb 2024 | USD | 0.93 | 0.95 | 0.88 | 0.95 | 0.95 | -0.01 (-1.05%) | 3,842 |
1 Feb 2024 | USD | 0.9169 | 1 | 0.9001 | 0.9601 | 0.9601 | +0.043 (+4.71%) | 3,051 |
31 Jan 2024 | USD | 0.958 | 0.958 | 0.91 | 0.9169 | 0.9169 | -0.053 (-5.47%) | 3,936 |
30 Jan 2024 | USD | 0.958 | 0.97 | 0.95 | 0.97 | 0.97 | -0 (-0.02%) | 14,812 |
29 Jan 2024 | USD | 1.05 | 1.05 | 0.97 | 0.9702 | 0.9702 | -0.06 (-5.86%) | 21,200 |
26 Jan 2024 | USD | 0.8872 | 1.1 | 0.8518 | 1.0306 | 1.0306 | +0.186 (+21.96%) | 230,525 |
25 Jan 2024 | USD | 0.84 | 0.92 | 0.82 | 0.845 | 0.845 | +0.005 (+0.60%) | 56,066 |
24 Jan 2024 | USD | 0.82 | 0.86 | 0.79 | 0.84 | 0.84 | -0.01 (-1.18%) | 18,400 |
23 Jan 2024 | USD | 0.8 | 0.88 | 0.79 | 0.85 | 0.85 | +0.01 (+1.19%) | 39,600 |
22 Jan 2024 | USD | 0.81 | 0.84 | 0.78 | 0.84 | 0.84 | +0.03 (+3.70%) | 7,800 |
19 Jan 2024 | USD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 6,600 |
18 Jan 2024 | USD | 0.81 | 0.84 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 5,800 |
17 Jan 2024 | USD | 0.81 | 0.85 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 8,700 |
16 Jan 2024 | USD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | +0.05 (+6.33%) | 20,000 |
12 Jan 2024 | USD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 19,300 |
11 Jan 2024 | USD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 5,700 |
10 Jan 2024 | USD | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 9,300 |
9 Jan 2024 | USD | 0.85 | 0.88 | 0.79 | 0.79 | 0.79 | -0.05 (-5.95%) | 47,900 |
8 Jan 2024 | USD | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 20,800 |
5 Jan 2024 | USD | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 3,500 |
4 Jan 2024 | USD | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 6,200 |