Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.9087 | 0.92 | 0.88 | 0.89 | 0.89 | -0.005 (-0.51%) | 81,367 |
22 Feb 2024 | USD | 0.89 | 0.9085 | 0.872 | 0.8946 | 0.8946 | -0.004 (-0.43%) | 108,326 |
21 Feb 2024 | USD | 0.8721 | 0.9245 | 0.87 | 0.8985 | 0.8985 | +0.015 (+1.72%) | 128,707 |
20 Feb 2024 | USD | 0.92 | 0.948 | 0.864 | 0.8833 | 0.8833 | -0.017 (-1.93%) | 96,810 |
16 Feb 2024 | USD | 0.885 | 0.931 | 0.885 | 0.9007 | 0.9007 | +0.016 (+1.77%) | 176,029 |
15 Feb 2024 | USD | 0.9077 | 0.914 | 0.8705 | 0.885 | 0.885 | -0.015 (-1.67%) | 160,840 |
14 Feb 2024 | USD | 0.88 | 0.92 | 0.8652 | 0.9 | 0.9 | +0.02 (+2.27%) | 181,767 |
13 Feb 2024 | USD | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 146,083 |
12 Feb 2024 | USD | 0.9012 | 0.9362 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 437,347 |
9 Feb 2024 | USD | 0.94 | 0.9401 | 0.8753 | 0.9 | 0.9 | -0.039 (-4.11%) | 253,409 |
8 Feb 2024 | USD | 0.9341 | 0.95 | 0.9235 | 0.9386 | 0.9386 | +0.007 (+0.71%) | 214,118 |
7 Feb 2024 | USD | 0.9997 | 0.9998 | 0.9103 | 0.932 | 0.932 | -0.068 (-6.80%) | 247,017 |
6 Feb 2024 | USD | 0.9504 | 1 | 0.9444 | 1 | 1 | +0.05 (+5.26%) | 161,894 |
5 Feb 2024 | USD | 0.956 | 1.0046 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 120,635 |
2 Feb 2024 | USD | 1 | 1.01 | 0.9602 | 0.98 | 0.98 | -0.02 (-2%) | 124,331 |
1 Feb 2024 | USD | 1.01 | 1.04 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 343,050 |
31 Jan 2024 | USD | 1.0001 | 1.0371 | 0.971 | 0.99 | 0.99 | -0.03 (-2.94%) | 131,083 |
30 Jan 2024 | USD | 1.04 | 1.05 | 0.9926 | 1.02 | 1.02 | -0.02 (-1.92%) | 149,837 |
29 Jan 2024 | USD | 1.02 | 1.05 | 1.0032 | 1.04 | 1.04 | +0.035 (+3.48%) | 167,222 |
26 Jan 2024 | USD | 1.02 | 1.04 | 0.99 | 1.005 | 1.005 | +0.005 (+0.50%) | 160,396 |
25 Jan 2024 | USD | 0.93 | 1.05 | 0.9299 | 1 | 1 | +0.065 (+6.95%) | 799,090 |
24 Jan 2024 | USD | 0.96 | 0.96 | 0.93 | 0.935 | 0.935 | -0.025 (-2.60%) | 90,300 |
23 Jan 2024 | USD | 0.922 | 0.98 | 0.922 | 0.96 | 0.96 | +0.038 (+4.12%) | 73,000 |
22 Jan 2024 | USD | 0.949 | 0.96 | 0.901 | 0.922 | 0.922 | -0.008 (-0.86%) | 102,800 |
19 Jan 2024 | USD | 0.939 | 0.951 | 0.89 | 0.93 | 0.93 | +0.01 (+1.09%) | 86,700 |
18 Jan 2024 | USD | 0.94 | 0.949 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 50,000 |
17 Jan 2024 | USD | 0.943 | 0.989 | 0.925 | 0.95 | 0.95 | -0.01 (-1.04%) | 101,600 |
16 Jan 2024 | USD | 0.94 | 1.01 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 306,400 |
12 Jan 2024 | USD | 0.895 | 0.94 | 0.89 | 0.94 | 0.94 | +0.05 (+5.62%) | 106,300 |
11 Jan 2024 | USD | 0.914 | 0.95 | 0.88 | 0.89 | 0.89 | -0.024 (-2.63%) | 50,000 |