Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 0.7901 | 0.8302 | 0.7477 | 0.81 | 0.81 | +0.02 (+2.52%) | 93,596 |
13 Feb 2024 | USD | 0.83 | 0.8301 | 0.755 | 0.7901 | 0.7901 | -0.04 (-4.81%) | 58,651 |
12 Feb 2024 | USD | 0.7503 | 0.83 | 0.7501 | 0.83 | 0.83 | +0.05 (+6.41%) | 62,384 |
9 Feb 2024 | USD | 0.846 | 0.846 | 0.7573 | 0.78 | 0.78 | -0.02 (-2.50%) | 89,463 |
8 Feb 2024 | USD | 0.76 | 0.829 | 0.7164 | 0.8 | 0.8 | +0.09 (+12.68%) | 207,203 |
7 Feb 2024 | USD | 0.7198 | 0.74 | 0.685 | 0.71 | 0.71 | -0.001 (-0.08%) | 85,864 |
6 Feb 2024 | USD | 0.6778 | 0.7485 | 0.6778 | 0.7106 | 0.7106 | +0.037 (+5.43%) | 48,851 |
5 Feb 2024 | USD | 0.7356 | 0.76 | 0.6703 | 0.674 | 0.674 | -0.065 (-8.80%) | 52,356 |
2 Feb 2024 | USD | 0.7734 | 0.7734 | 0.701 | 0.739 | 0.739 | -0.007 (-0.89%) | 31,653 |
1 Feb 2024 | USD | 0.784 | 0.787 | 0.7456 | 0.7456 | 0.7456 | -0.025 (-3.29%) | 23,756 |
31 Jan 2024 | USD | 0.787 | 0.82 | 0.77 | 0.771 | 0.771 | -0.027 (-3.38%) | 74,632 |
30 Jan 2024 | USD | 0.7518 | 0.7999 | 0.7518 | 0.798 | 0.798 | +0.013 (+1.66%) | 36,800 |
29 Jan 2024 | USD | 0.78 | 0.8 | 0.751 | 0.785 | 0.785 | +0.034 (+4.58%) | 31,187 |
26 Jan 2024 | USD | 0.7981 | 0.8101 | 0.75 | 0.7506 | 0.7506 | -0.029 (-3.77%) | 27,322 |
25 Jan 2024 | USD | 0.7032 | 0.8195 | 0.7006 | 0.78 | 0.78 | +0.035 (+4.70%) | 231,891 |
24 Jan 2024 | USD | 0.73 | 0.76 | 0.716 | 0.745 | 0.745 | -0.025 (-3.25%) | 155,000 |
23 Jan 2024 | USD | 0.734 | 0.789 | 0.681 | 0.77 | 0.77 | +0.001 (+0.13%) | 1,408,500 |
22 Jan 2024 | USD | 0.68 | 0.769 | 0.65 | 0.769 | 0.769 | +0.103 (+15.47%) | 132,000 |
19 Jan 2024 | USD | 0.68 | 0.69 | 0.64 | 0.666 | 0.666 | -0.052 (-7.24%) | 87,300 |
18 Jan 2024 | USD | 0.79 | 0.8 | 0.65 | 0.718 | 0.718 | -0.087 (-10.81%) | 137,600 |
17 Jan 2024 | USD | 0.9 | 0.9 | 0.8 | 0.805 | 0.805 | -0.085 (-9.55%) | 137,200 |
16 Jan 2024 | USD | 0.9 | 0.96 | 0.86 | 0.89 | 0.89 | -0.07 (-7.29%) | 142,800 |
12 Jan 2024 | USD | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -0.06 (-5.88%) | 117,300 |
11 Jan 2024 | USD | 1.05 | 1.05 | 0.93 | 1.02 | 1.02 | -0.01 (-0.97%) | 213,400 |
10 Jan 2024 | USD | 1.04 | 1.08 | 0.999 | 1.03 | 1.03 | -0.02 (-1.90%) | 173,900 |
9 Jan 2024 | USD | 1.14 | 1.14 | 0.85 | 1.05 | 1.05 | -0.05 (-4.55%) | 398,300 |
8 Jan 2024 | USD | 1.12 | 1.15 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 551,000 |
5 Jan 2024 | USD | 1.36 | 1.38 | 1.1 | 1.15 | 1.15 | -0.21 (-15.44%) | 684,000 |
4 Jan 2024 | USD | 1.59 | 1.59 | 1.35 | 1.36 | 1.36 | -0.25 (-15.53%) | 362,500 |
3 Jan 2024 | USD | 1.51 | 1.67 | 1.5 | 1.61 | 1.61 | +0.03 (+1.90%) | 753,800 |