Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | USD | 0.9838 | 1.02 | 0.9701 | 1 | 1 | +0.02 (+2.04%) | 111,389 |
28 Feb 2024 | USD | 0.98 | 1.02 | 0.96 | 0.98 | 0.98 | -0.015 (-1.52%) | 89,234 |
27 Feb 2024 | USD | 0.9567 | 1.01 | 0.9567 | 0.9951 | 0.9951 | +0.038 (+4.01%) | 78,003 |
26 Feb 2024 | USD | 0.96 | 0.9799 | 0.9223 | 0.9567 | 0.9567 | -0.023 (-2.38%) | 75,887 |
23 Feb 2024 | USD | 0.96 | 1.01 | 0.9481 | 0.98 | 0.98 | +0.018 (+1.87%) | 88,701 |
22 Feb 2024 | USD | 0.89 | 0.98 | 0.88 | 0.962 | 0.962 | +0.082 (+9.31%) | 106,666 |
21 Feb 2024 | USD | 0.98 | 0.98 | 0.88 | 0.8801 | 0.8801 | -0.089 (-9.21%) | 170,172 |
20 Feb 2024 | USD | 1.01 | 1.0393 | 0.95 | 0.9694 | 0.9694 | -0.071 (-6.79%) | 123,139 |
16 Feb 2024 | USD | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 189,351 |
15 Feb 2024 | USD | 0.945 | 1.11 | 0.9301 | 1.06 | 1.06 | +0.115 (+12.17%) | 465,219 |
14 Feb 2024 | USD | 0.79 | 0.9799 | 0.79 | 0.945 | 0.945 | +0.105 (+12.50%) | 556,033 |
13 Feb 2024 | USD | 0.85 | 0.8704 | 0.81 | 0.84 | 0.84 | -0.01 (-1.18%) | 93,027 |
12 Feb 2024 | USD | 0.83 | 0.864 | 0.8243 | 0.85 | 0.85 | +0.08 (+10.39%) | 436,105 |
9 Feb 2024 | USD | 0.7333 | 0.7949 | 0.7333 | 0.77 | 0.77 | +0.014 (+1.85%) | 160,613 |
8 Feb 2024 | USD | 0.7004 | 0.7718 | 0.7004 | 0.756 | 0.756 | +0.05 (+7.08%) | 169,999 |
7 Feb 2024 | USD | 0.7502 | 0.7677 | 0.6802 | 0.706 | 0.706 | -0.051 (-6.69%) | 188,182 |
6 Feb 2024 | USD | 0.7996 | 0.7999 | 0.7419 | 0.7566 | 0.7566 | -0.026 (-3.30%) | 121,974 |
5 Feb 2024 | USD | 0.8335 | 0.8338 | 0.77 | 0.7824 | 0.7824 | -0.067 (-7.84%) | 111,716 |
2 Feb 2024 | USD | 0.85 | 0.88 | 0.8208 | 0.849 | 0.849 | -0.001 (-0.12%) | 172,904 |
1 Feb 2024 | USD | 0.7877 | 0.8761 | 0.7877 | 0.85 | 0.85 | +0.038 (+4.67%) | 229,072 |
31 Jan 2024 | USD | 0.795 | 0.8526 | 0.79 | 0.8121 | 0.8121 | +0.013 (+1.63%) | 226,837 |
30 Jan 2024 | USD | 0.7843 | 0.8 | 0.7761 | 0.7991 | 0.7991 | +0.022 (+2.88%) | 59,541 |
29 Jan 2024 | USD | 0.7811 | 0.792 | 0.7606 | 0.7767 | 0.7767 | -0.003 (-0.42%) | 74,711 |
26 Jan 2024 | USD | 0.7934 | 0.7999 | 0.7607 | 0.78 | 0.78 | -0.02 (-2.50%) | 65,812 |
25 Jan 2024 | USD | 0.83 | 0.83 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 181,015 |
24 Jan 2024 | USD | 0.75 | 0.84 | 0.75 | 0.81 | 0.81 | +0.06 (+8%) | 431,600 |
23 Jan 2024 | USD | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 216,400 |
22 Jan 2024 | USD | 0.73 | 0.78 | 0.71 | 0.76 | 0.76 | +0.03 (+4.11%) | 176,300 |
19 Jan 2024 | USD | 0.79 | 0.79 | 0.69 | 0.73 | 0.73 | -0.04 (-5.19%) | 348,200 |
18 Jan 2024 | USD | 0.72 | 0.78 | 0.7 | 0.77 | 0.77 | +0.03 (+4.05%) | 442,900 |