Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.9894 | 0.9894 | 0.8801 | 0.925 | 0.925 | -0.025 (-2.63%) | 17,946 |
16 Feb 2024 | USD | 0.93 | 0.975 | 0.93 | 0.95 | 0.95 | -0.047 (-4.70%) | 4,971 |
15 Feb 2024 | USD | 0.84 | 0.997 | 0.84 | 0.9969 | 0.9969 | +0.097 (+10.77%) | 57,946 |
14 Feb 2024 | USD | 0.7759 | 0.9398 | 0.7759 | 0.9 | 0.9 | +0.1 (+12.51%) | 34,153 |
13 Feb 2024 | USD | 0.9749 | 0.9749 | 0.7701 | 0.7999 | 0.7999 | -0.175 (-17.96%) | 85,886 |
12 Feb 2024 | USD | 1 | 1 | 0.92 | 0.975 | 0.975 | -0.005 (-0.51%) | 18,699 |
9 Feb 2024 | USD | 0.996 | 1.04 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 25,163 |
8 Feb 2024 | USD | 0.9521 | 1.1 | 0.9521 | 0.98 | 0.98 | -0.002 (-0.15%) | 23,911 |
7 Feb 2024 | USD | 0.9682 | 1.16 | 0.9101 | 0.9815 | 0.9815 | +0.032 (+3.32%) | 52,707 |
6 Feb 2024 | USD | 0.975 | 1 | 0.8911 | 0.95 | 0.95 | -0.01 (-1.04%) | 39,759 |
5 Feb 2024 | USD | 0.9231 | 1 | 0.9231 | 0.96 | 0.96 | -0.04 (-3.99%) | 19,290 |
2 Feb 2024 | USD | 1.01 | 1.03 | 0.97 | 0.9999 | 0.9999 | -0.07 (-6.55%) | 9,109 |
1 Feb 2024 | USD | 1 | 1.07 | 0.97 | 1.07 | 1.07 | +0.07 (+7.00%) | 44,703 |
31 Jan 2024 | USD | 0.9992 | 1.0799 | 0.9526 | 1 | 1 | +0.03 (+3.09%) | 92,059 |
30 Jan 2024 | USD | 0.96 | 1.09 | 0.93 | 0.97 | 0.97 | +0.06 (+6.59%) | 140,810 |
29 Jan 2024 | USD | 0.901 | 0.965 | 0.889 | 0.91 | 0.91 | -0.02 (-2.15%) | 39,014 |
26 Jan 2024 | USD | 0.9089 | 0.975 | 0.9 | 0.93 | 0.93 | +0.004 (+0.42%) | 44,776 |
25 Jan 2024 | USD | 0.987 | 0.991 | 0.9261 | 0.9261 | 0.9261 | +0.006 (+0.66%) | 28,416 |
24 Jan 2024 | USD | 0.96 | 0.98 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 46,900 |
23 Jan 2024 | USD | 1 | 1 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 24,600 |
22 Jan 2024 | USD | 1.03 | 1.05 | 0.95 | 0.95 | 0.95 | -0.08 (-7.77%) | 22,900 |
19 Jan 2024 | USD | 0.999 | 1.05 | 0.9 | 1.03 | 1.03 | +0.02 (+1.98%) | 130,500 |
18 Jan 2024 | USD | 1.1 | 1.12 | 1.01 | 1.01 | 1.01 | -0.12 (-10.62%) | 158,100 |
17 Jan 2024 | USD | 1.13 | 1.159 | 1.06 | 1.13 | 1.13 | -0.03 (-2.59%) | 34,000 |
16 Jan 2024 | USD | 1.27 | 1.28 | 1.13 | 1.16 | 1.16 | -0.08 (-6.45%) | 75,300 |
12 Jan 2024 | USD | 1.14 | 1.28 | 1.14 | 1.24 | 1.24 | +0.11 (+9.73%) | 215,200 |
11 Jan 2024 | USD | 1.15 | 1.16 | 1.03 | 1.13 | 1.13 | -0.03 (-2.59%) | 262,700 |
10 Jan 2024 | USD | 1.09 | 1.16 | 1.02 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,669,600 |
9 Jan 2024 | USD | 1.06 | 1.23 | 1.04 | 1.18 | 1.18 | +0.1 (+9.26%) | 428,100 |
8 Jan 2024 | USD | 1.07 | 1.1 | 1 | 1.08 | 1.08 | -0.03 (-2.70%) | 97,000 |