Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2024 | USD | 0.93 | 0.9499 | 0.8518 | 0.8576 | 0.8576 | -0.052 (-5.76%) | 1,239,481 |
11 Mar 2024 | USD | 0.921 | 0.956 | 0.89 | 0.91 | 0.91 | -0.005 (-0.55%) | 824,198 |
8 Mar 2024 | USD | 0.92 | 0.9493 | 0.9 | 0.915 | 0.915 | -0.018 (-1.91%) | 529,191 |
7 Mar 2024 | USD | 0.9716 | 0.9899 | 0.9 | 0.9328 | 0.9328 | -0.027 (-2.85%) | 794,928 |
6 Mar 2024 | USD | 1.01 | 1.01 | 0.9301 | 0.9602 | 0.9602 | -0.031 (-3.14%) | 533,710 |
5 Mar 2024 | USD | 1.02 | 1.028 | 0.8949 | 0.9913 | 0.9913 | -0.009 (-0.87%) | 1,477,837 |
4 Mar 2024 | USD | 1.04 | 1.05 | 1 | 1 | 1 | -0.03 (-2.91%) | 896,110 |
1 Mar 2024 | USD | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 656,222 |
29 Feb 2024 | USD | 1.06 | 1.1 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 261,607 |
28 Feb 2024 | USD | 1.08 | 1.099 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 436,041 |
27 Feb 2024 | USD | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 222,305 |
26 Feb 2024 | USD | 1.08 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 278,839 |
23 Feb 2024 | USD | 1.16 | 1.18 | 1.07 | 1.08 | 1.08 | -0.1 (-8.47%) | 456,282 |
22 Feb 2024 | USD | 1.18 | 1.25 | 1.13 | 1.18 | 1.18 | +0.05 (+4.42%) | 454,482 |
21 Feb 2024 | USD | 1.06 | 1.24 | 1.06 | 1.13 | 1.13 | +0.08 (+7.62%) | 900,023 |
20 Feb 2024 | USD | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 485,047 |
16 Feb 2024 | USD | 1.1 | 1.1487 | 1.03 | 1.04 | 1.04 | -0.06 (-5.45%) | 657,854 |
15 Feb 2024 | USD | 1.07 | 1.11 | 1.0401 | 1.1 | 1.1 | +0.04 (+3.77%) | 491,013 |
14 Feb 2024 | USD | 1.06 | 1.06 | 1.035 | 1.06 | 1.06 | +0.01 (+0.95%) | 304,627 |
13 Feb 2024 | USD | 1.08 | 1.0947 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 444,957 |
12 Feb 2024 | USD | 1.1 | 1.1793 | 1.095 | 1.11 | 1.11 | +0.01 (+0.91%) | 633,893 |
9 Feb 2024 | USD | 1.07 | 1.11 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 453,692 |
8 Feb 2024 | USD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 347,157 |
7 Feb 2024 | USD | 1.09 | 1.09 | 1.041 | 1.07 | 1.07 | 0.0 (0.0%) | 372,127 |
6 Feb 2024 | USD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 343,459 |
5 Feb 2024 | USD | 1.1 | 1.12 | 1.02 | 1.08 | 1.08 | -0.03 (-2.70%) | 711,972 |
2 Feb 2024 | USD | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | +0.005 (+0.45%) | 484,087 |
1 Feb 2024 | USD | 1.18 | 1.2 | 1.09 | 1.105 | 1.105 | -0.055 (-4.74%) | 594,689 |
31 Jan 2024 | USD | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 845,914 |
30 Jan 2024 | USD | 1.19 | 1.22 | 1.155 | 1.2 | 1.2 | 0.0 (0.0%) | 618,664 |