Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.15 | 1.33 | 1.11 | 1.26 | 1.26 | +0.18 (+16.67%) | 3,477,304 |
16 Feb 2024 | USD | 1.06 | 1.17 | 0.9992 | 1.08 | 1.08 | +0.05 (+4.85%) | 2,626,503 |
15 Feb 2024 | USD | 0.9721 | 1.05 | 0.9501 | 1.03 | 1.03 | +0.063 (+6.47%) | 1,230,259 |
14 Feb 2024 | USD | 0.9593 | 0.9749 | 0.9181 | 0.9674 | 0.9674 | +0.02 (+2.15%) | 1,016,695 |
13 Feb 2024 | USD | 0.8637 | 0.95 | 0.828 | 0.947 | 0.947 | +0.067 (+7.61%) | 789,729 |
12 Feb 2024 | USD | 0.87 | 0.95 | 0.851 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,939,116 |
9 Feb 2024 | USD | 0.85 | 0.886 | 0.842 | 0.87 | 0.87 | +0.009 (+1.05%) | 812,527 |
8 Feb 2024 | USD | 0.85 | 0.8799 | 0.8381 | 0.861 | 0.861 | -0.009 (-1.03%) | 230,360 |
7 Feb 2024 | USD | 0.85 | 0.89 | 0.8265 | 0.87 | 0.87 | +0.005 (+0.58%) | 831,668 |
6 Feb 2024 | USD | 0.833 | 0.8699 | 0.8316 | 0.865 | 0.865 | +0.032 (+3.80%) | 240,576 |
5 Feb 2024 | USD | 0.8214 | 0.8565 | 0.7822 | 0.8333 | 0.8333 | +0.003 (+0.36%) | 237,347 |
2 Feb 2024 | USD | 0.8111 | 0.8689 | 0.773 | 0.8303 | 0.8303 | +0.001 (+0.16%) | 306,406 |
1 Feb 2024 | USD | 0.9 | 0.92 | 0.7605 | 0.829 | 0.829 | -0.011 (-1.31%) | 437,360 |
31 Jan 2024 | USD | 0.85 | 0.8905 | 0.8369 | 0.84 | 0.84 | -0.03 (-3.43%) | 575,375 |
30 Jan 2024 | USD | 0.889 | 0.889 | 0.83 | 0.8698 | 0.8698 | +0.006 (+0.68%) | 503,509 |
29 Jan 2024 | USD | 0.8139 | 0.93 | 0.8002 | 0.8639 | 0.8639 | +0.064 (+7.97%) | 896,178 |
26 Jan 2024 | USD | 0.81 | 0.8767 | 0.76 | 0.8001 | 0.8001 | +0.001 (+0.13%) | 257,131 |
25 Jan 2024 | USD | 0.8007 | 0.8499 | 0.759 | 0.7991 | 0.7991 | -0.011 (-1.35%) | 503,838 |
24 Jan 2024 | USD | 0.861 | 0.886 | 0.792 | 0.81 | 0.81 | -0.04 (-4.71%) | 260,200 |
23 Jan 2024 | USD | 0.845 | 0.865 | 0.811 | 0.85 | 0.85 | 0.0 (0.0%) | 364,700 |
22 Jan 2024 | USD | 0.889 | 0.889 | 0.815 | 0.85 | 0.85 | -0.02 (-2.30%) | 354,500 |
19 Jan 2024 | USD | 0.86 | 0.899 | 0.806 | 0.87 | 0.87 | 0.0 (0.0%) | 725,800 |
18 Jan 2024 | USD | 0.89 | 0.896 | 0.83 | 0.87 | 0.87 | -0.004 (-0.46%) | 787,300 |
17 Jan 2024 | USD | 0.916 | 0.925 | 0.864 | 0.874 | 0.874 | -0.059 (-6.32%) | 694,400 |
16 Jan 2024 | USD | 0.955 | 0.972 | 0.901 | 0.933 | 0.933 | -0.041 (-4.21%) | 440,800 |
12 Jan 2024 | USD | 0.917 | 0.98 | 0.91 | 0.974 | 0.974 | +0.047 (+5.07%) | 380,100 |
11 Jan 2024 | USD | 0.98 | 0.983 | 0.907 | 0.927 | 0.927 | -0.073 (-7.30%) | 463,000 |
10 Jan 2024 | USD | 0.97 | 1.007 | 0.919 | 1 | 1 | +0.014 (+1.42%) | 604,500 |
9 Jan 2024 | USD | 0.9 | 1.03 | 0.9 | 0.986 | 0.986 | +0.066 (+7.17%) | 1,338,900 |
8 Jan 2024 | USD | 0.87 | 0.92 | 0.842 | 0.92 | 0.92 | +0.07 (+8.24%) | 863,700 |