Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 0.9 | 0.97 | 0.9 | 0.965 | 0.965 | -0.005 (-0.52%) | 76,100 |
7 Feb 2024 | USD | 0.974 | 0.974 | 0.965 | 0.97 | 0.97 | -0.01 (-1.02%) | 4,900 |
6 Feb 2024 | USD | 0.97 | 0.98 | 0.963 | 0.98 | 0.98 | +0.03 (+3.16%) | 24,000 |
5 Feb 2024 | USD | 0.909 | 0.967 | 0.909 | 0.95 | 0.95 | 0.0 (0.0%) | 211,200 |
2 Feb 2024 | USD | 0.95 | 0.95 | 0.935 | 0.95 | 0.95 | +0.003 (+0.32%) | 2,900 |
1 Feb 2024 | USD | 0.94 | 0.947 | 0.9 | 0.947 | 0.947 | +0.007 (+0.74%) | 21,400 |
31 Jan 2024 | USD | 0.9 | 0.94 | 0.9 | 0.94 | 0.94 | +0.04 (+4.44%) | 7,300 |
30 Jan 2024 | USD | 0.854 | 0.927 | 0.854 | 0.9 | 0.9 | -0.005 (-0.55%) | 5,500 |
29 Jan 2024 | USD | 0.87 | 0.905 | 0.87 | 0.905 | 0.905 | -0.004 (-0.44%) | 3,800 |
26 Jan 2024 | USD | 0.909 | 0.909 | 0.909 | 0.909 | 0.909 | -0.001 (-0.11%) | 600 |
25 Jan 2024 | USD | 0.898 | 0.91 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 8,600 |
24 Jan 2024 | USD | 0.872 | 0.91 | 0.872 | 0.91 | 0.91 | -0.004 (-0.44%) | 28,100 |
23 Jan 2024 | USD | 0.914 | 0.914 | 0.914 | 0.914 | 0.914 | -0.011 (-1.19%) | 500 |
22 Jan 2024 | USD | 0.899 | 0.925 | 0.894 | 0.925 | 0.925 | +0.015 (+1.65%) | 4,900 |
19 Jan 2024 | USD | 0.876 | 0.91 | 0.876 | 0.91 | 0.91 | +0.01 (+1.11%) | 20,400 |
18 Jan 2024 | USD | 0.88 | 0.91 | 0.856 | 0.9 | 0.9 | -0.007 (-0.77%) | 63,700 |
17 Jan 2024 | USD | 0.874 | 0.907 | 0.874 | 0.907 | 0.907 | +0.004 (+0.44%) | 12,500 |
16 Jan 2024 | USD | 0.9 | 0.907 | 0.86 | 0.903 | 0.903 | +0.013 (+1.46%) | 13,600 |
12 Jan 2024 | USD | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.023 (+2.65%) | 24,600 |
11 Jan 2024 | USD | 0.858 | 0.867 | 0.858 | 0.867 | 0.867 | -0.007 (-0.80%) | 3,900 |
10 Jan 2024 | USD | 0.854 | 0.875 | 0.846 | 0.874 | 0.874 | +0.034 (+4.05%) | 11,500 |
9 Jan 2024 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
8 Jan 2024 | USD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 32,200 |
5 Jan 2024 | USD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 23,200 |
4 Jan 2024 | USD | 0.8 | 0.842 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 233,100 |
3 Jan 2024 | USD | 0.805 | 0.84 | 0.8 | 0.84 | 0.84 | +0.01 (+1.20%) | 119,500 |
2 Jan 2024 | USD | 0.842 | 0.842 | 0.81 | 0.83 | 0.83 | -0.015 (-1.78%) | 12,400 |
29 Dec 2023 | USD | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 0 |
28 Dec 2023 | USD | 0.83 | 0.85 | 0.83 | 0.845 | 0.845 | -0.025 (-2.87%) | 4,200 |
27 Dec 2023 | USD | 0.845 | 0.87 | 0.845 | 0.87 | 0.87 | +0.05 (+6.10%) | 3,400 |