Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2024 | USD | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 163,400 |
5 Mar 2024 | USD | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 69,700 |
4 Mar 2024 | USD | 0.82 | 0.86 | 0.79 | 0.86 | 0.86 | +0.06 (+7.50%) | 252,700 |
1 Mar 2024 | USD | 0.74 | 0.82 | 0.73 | 0.8 | 0.8 | +0.08 (+11.11%) | 627,700 |
29 Feb 2024 | USD | 0.73 | 0.74 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 706,600 |
28 Feb 2024 | USD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 27,300 |
27 Feb 2024 | USD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 65,400 |
26 Feb 2024 | USD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 159,300 |
23 Feb 2024 | USD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 113,500 |
22 Feb 2024 | USD | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 130,700 |
21 Feb 2024 | USD | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 259,300 |
20 Feb 2024 | USD | 0.9 | 0.91 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 248,200 |
16 Feb 2024 | USD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 101,300 |
15 Feb 2024 | USD | 0.9 | 0.9 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 77,000 |
14 Feb 2024 | USD | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | 0.0 (0.0%) | 99,900 |
13 Feb 2024 | USD | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 140,900 |
12 Feb 2024 | USD | 0.87 | 0.92 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 109,300 |
9 Feb 2024 | USD | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 31,800 |
8 Feb 2024 | USD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 42,900 |
7 Feb 2024 | USD | 0.9 | 0.93 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 52,200 |
6 Feb 2024 | USD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 49,900 |
5 Feb 2024 | USD | 0.94 | 0.97 | 0.88 | 0.94 | 0.94 | -0.02 (-2.08%) | 81,100 |
2 Feb 2024 | USD | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | -0.04 (-4%) | 58,300 |
1 Feb 2024 | USD | 0.97 | 1.01 | 0.97 | 1 | 1 | +0.06 (+6.38%) | 144,800 |
31 Jan 2024 | USD | 0.98 | 1 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 42,800 |
30 Jan 2024 | USD | 1.07 | 1.07 | 0.96 | 0.98 | 0.98 | -0.1 (-9.26%) | 155,800 |
29 Jan 2024 | USD | 0.95 | 1.09 | 0.92 | 1.08 | 1.08 | +0.15 (+16.13%) | 169,900 |
26 Jan 2024 | USD | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 20,900 |
25 Jan 2024 | USD | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 82,800 |
24 Jan 2024 | USD | 0.91 | 0.96 | 0.88 | 0.96 | 0.96 | +0.05 (+5.49%) | 81,000 |