Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 0.98 | 1 | 0.93 | 0.94 | 0.94 | -0.035 (-3.59%) | 56,100 |
20 Feb 2024 | USD | 0.92 | 0.991 | 0.92 | 0.975 | 0.975 | +0.025 (+2.63%) | 25,000 |
16 Feb 2024 | USD | 0.932 | 1 | 0.89 | 0.95 | 0.95 | +0.042 (+4.63%) | 170,500 |
15 Feb 2024 | USD | 0.901 | 0.936 | 0.89 | 0.908 | 0.908 | -0.005 (-0.55%) | 79,800 |
14 Feb 2024 | USD | 0.871 | 0.93 | 0.871 | 0.913 | 0.913 | -0.011 (-1.19%) | 66,600 |
13 Feb 2024 | USD | 0.94 | 0.94 | 0.9 | 0.924 | 0.924 | -0.018 (-1.91%) | 80,300 |
12 Feb 2024 | USD | 0.91 | 0.98 | 0.91 | 0.942 | 0.942 | -0.008 (-0.84%) | 54,000 |
9 Feb 2024 | USD | 0.93 | 0.968 | 0.91 | 0.95 | 0.95 | +0.001 (+0.11%) | 71,800 |
8 Feb 2024 | USD | 0.98 | 0.98 | 0.949 | 0.949 | 0.949 | -0.021 (-2.16%) | 38,700 |
7 Feb 2024 | USD | 0.9 | 1 | 0.9 | 0.97 | 0.97 | +0.01 (+1.04%) | 24,700 |
6 Feb 2024 | USD | 0.95 | 1.03 | 0.95 | 0.96 | 0.96 | +0.028 (+3.00%) | 143,000 |
5 Feb 2024 | USD | 0.971 | 0.991 | 0.915 | 0.932 | 0.932 | -0.039 (-4.02%) | 42,100 |
2 Feb 2024 | USD | 0.97 | 0.99 | 0.97 | 0.971 | 0.971 | +0.003 (+0.31%) | 43,700 |
1 Feb 2024 | USD | 0.998 | 0.998 | 0.944 | 0.968 | 0.968 | +0.073 (+8.16%) | 18,400 |
31 Jan 2024 | USD | 0.904 | 1.018 | 0.882 | 0.895 | 0.895 | +0.001 (+0.11%) | 142,100 |
30 Jan 2024 | USD | 0.85 | 0.9 | 0.85 | 0.894 | 0.894 | +0.016 (+1.82%) | 43,900 |
29 Jan 2024 | USD | 0.873 | 0.884 | 0.837 | 0.878 | 0.878 | +0.038 (+4.52%) | 44,200 |
26 Jan 2024 | USD | 0.838 | 0.86 | 0.838 | 0.84 | 0.84 | +0.004 (+0.48%) | 35,700 |
25 Jan 2024 | USD | 0.932 | 0.932 | 0.8 | 0.836 | 0.836 | -0.054 (-6.07%) | 99,200 |
24 Jan 2024 | USD | 0.92 | 0.932 | 0.87 | 0.89 | 0.89 | -0.043 (-4.61%) | 92,600 |
23 Jan 2024 | USD | 0.91 | 0.96 | 0.9 | 0.933 | 0.933 | +0.012 (+1.30%) | 28,000 |
22 Jan 2024 | USD | 0.96 | 0.96 | 0.9 | 0.921 | 0.921 | -0.021 (-2.23%) | 49,700 |
19 Jan 2024 | USD | 0.939 | 0.965 | 0.92 | 0.942 | 0.942 | -0.004 (-0.42%) | 78,200 |
18 Jan 2024 | USD | 0.93 | 0.95 | 0.93 | 0.946 | 0.946 | +0.001 (+0.11%) | 36,300 |
17 Jan 2024 | USD | 0.957 | 0.974 | 0.931 | 0.945 | 0.945 | -0.05 (-5.03%) | 64,100 |
16 Jan 2024 | USD | 1.053 | 1.09 | 0.93 | 0.995 | 0.995 | -0.035 (-3.40%) | 70,200 |
12 Jan 2024 | USD | 0.985 | 1.03 | 0.985 | 1.03 | 1.03 | +0.065 (+6.74%) | 51,300 |
11 Jan 2024 | USD | 0.985 | 0.985 | 0.95 | 0.965 | 0.965 | +0.015 (+1.58%) | 16,100 |
10 Jan 2024 | USD | 0.935 | 0.987 | 0.935 | 0.95 | 0.95 | +0.012 (+1.28%) | 36,400 |
9 Jan 2024 | USD | 0.95 | 0.971 | 0.904 | 0.938 | 0.938 | -0.012 (-1.26%) | 32,200 |