Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.84 | 0.8879 | 0.8021 | 0.8659 | 0.8659 | +0.035 (+4.20%) | 63,482 |
16 Feb 2024 | USD | 0.82 | 0.835 | 0.8022 | 0.831 | 0.831 | -0.009 (-1.06%) | 8,408 |
15 Feb 2024 | USD | 0.81 | 0.84 | 0.81 | 0.8399 | 0.8399 | +0.015 (+1.82%) | 26,418 |
14 Feb 2024 | USD | 0.8009 | 0.825 | 0.7829 | 0.8249 | 0.8249 | +0.01 (+1.21%) | 14,955 |
13 Feb 2024 | USD | 0.81 | 0.822 | 0.7802 | 0.815 | 0.815 | +0.006 (+0.74%) | 19,670 |
12 Feb 2024 | USD | 0.77 | 0.84 | 0.77 | 0.809 | 0.809 | +0.039 (+5.02%) | 98,494 |
9 Feb 2024 | USD | 0.8419 | 0.8499 | 0.7703 | 0.7703 | 0.7703 | -0.041 (-5.10%) | 34,279 |
8 Feb 2024 | USD | 0.7928 | 0.8299 | 0.7703 | 0.8117 | 0.8117 | -0.006 (-0.69%) | 34,660 |
7 Feb 2024 | USD | 0.8073 | 0.8299 | 0.755 | 0.8173 | 0.8173 | -0.029 (-3.37%) | 141,146 |
6 Feb 2024 | USD | 0.822 | 1.14 | 0.7936 | 0.8458 | 0.8458 | -0.014 (-1.67%) | 1,241,453 |
5 Feb 2024 | USD | 0.845 | 0.8604 | 0.8001 | 0.8602 | 0.8602 | -0.007 (-0.84%) | 22,016 |
2 Feb 2024 | USD | 0.8605 | 0.8999 | 0.7531 | 0.8675 | 0.8675 | -0.036 (-3.97%) | 89,157 |
1 Feb 2024 | USD | 0.72 | 0.96 | 0.649 | 0.9034 | 0.9034 | +0.161 (+21.75%) | 486,814 |
31 Jan 2024 | USD | 0.81 | 0.82 | 0.71 | 0.742 | 0.742 | -0.058 (-7.25%) | 129,120 |
30 Jan 2024 | USD | 0.9325 | 0.9449 | 0.7855 | 0.8 | 0.8 | -0.1 (-11.12%) | 1,524,503 |
29 Jan 2024 | USD | 0.87 | 0.9298 | 0.87 | 0.9001 | 0.9001 | +0.003 (+0.29%) | 30,997 |
26 Jan 2024 | USD | 0.903 | 0.9299 | 0.87 | 0.8975 | 0.8975 | +0.015 (+1.70%) | 63,450 |
25 Jan 2024 | USD | 0.898 | 0.9 | 0.87 | 0.8825 | 0.8825 | +0.003 (+0.28%) | 27,386 |
24 Jan 2024 | USD | 0.908 | 0.93 | 0.87 | 0.88 | 0.88 | -0.055 (-5.88%) | 30,300 |
23 Jan 2024 | USD | 1 | 1.01 | 0.85 | 0.935 | 0.935 | -0.075 (-7.43%) | 55,400 |
22 Jan 2024 | USD | 1.07 | 1.15 | 0.99 | 1.01 | 1.01 | -0.08 (-7.34%) | 79,300 |
19 Jan 2024 | USD | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 18,800 |
18 Jan 2024 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 6,900 |
17 Jan 2024 | USD | 1.21 | 1.22 | 1.06 | 1.12 | 1.12 | -0.11 (-8.94%) | 39,100 |
16 Jan 2024 | USD | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 49,600 |
12 Jan 2024 | USD | 1.3 | 1.32 | 1.25 | 1.28 | 1.28 | +0.005 (+0.39%) | 45,000 |
11 Jan 2024 | USD | 1.33 | 1.33 | 1.25 | 1.275 | 1.275 | -0.015 (-1.16%) | 43,000 |
10 Jan 2024 | USD | 1.3 | 1.35 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 52,600 |
9 Jan 2024 | USD | 1.3 | 1.3 | 1.23 | 1.27 | 1.27 | -0.02 (-1.55%) | 15,000 |
8 Jan 2024 | USD | 1.27 | 1.331 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 16,700 |