Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 0.8 | 0.85 | 0.76 | 0.79 | 0.79 | -0.03 (-3.66%) | 713,700 |
16 Feb 2024 | USD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 163,200 |
15 Feb 2024 | USD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 348,800 |
14 Feb 2024 | USD | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 384,400 |
13 Feb 2024 | USD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 355,400 |
12 Feb 2024 | USD | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 242,500 |
9 Feb 2024 | USD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 965,700 |
8 Feb 2024 | USD | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -0.04 (-4.60%) | 617,100 |
7 Feb 2024 | USD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 480,300 |
6 Feb 2024 | USD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 292,400 |
5 Feb 2024 | USD | 0.95 | 0.95 | 0.85 | 0.86 | 0.86 | -0.1 (-10.42%) | 1,536,100 |
2 Feb 2024 | USD | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 328,700 |
1 Feb 2024 | USD | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | +0.04 (+4.30%) | 523,900 |
31 Jan 2024 | USD | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 441,100 |
30 Jan 2024 | USD | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 230,800 |
29 Jan 2024 | USD | 0.91 | 0.93 | 0.88 | 0.92 | 0.92 | +0.01 (+1.10%) | 283,700 |
26 Jan 2024 | USD | 0.89 | 0.92 | 0.86 | 0.91 | 0.91 | +0.02 (+2.25%) | 298,200 |
25 Jan 2024 | USD | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 655,100 |
24 Jan 2024 | USD | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 618,300 |
23 Jan 2024 | USD | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 308,700 |
22 Jan 2024 | USD | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 231,100 |
19 Jan 2024 | USD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 327,600 |
18 Jan 2024 | USD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 337,600 |
17 Jan 2024 | USD | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 406,500 |
16 Jan 2024 | USD | 0.94 | 0.95 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 922,400 |
12 Jan 2024 | USD | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | +0.07 (+8.24%) | 1,379,300 |
11 Jan 2024 | USD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 422,000 |
10 Jan 2024 | USD | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 438,700 |
9 Jan 2024 | USD | 0.77 | 0.83 | 0.76 | 0.81 | 0.81 | +0.04 (+5.19%) | 373,900 |
8 Jan 2024 | USD | 0.79 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 634,000 |