Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 0.82 | 0.827 | 0.765 | 0.77 | 0.77 | -0.036 (-4.47%) | 29,000 |
27 Feb 2024 | USD | 0.783 | 0.821 | 0.75 | 0.806 | 0.806 | +0.027 (+3.47%) | 62,900 |
26 Feb 2024 | USD | 0.809 | 0.826 | 0.779 | 0.779 | 0.779 | -0.051 (-6.14%) | 43,600 |
23 Feb 2024 | USD | 0.8 | 0.85 | 0.787 | 0.83 | 0.83 | +0.031 (+3.88%) | 58,600 |
22 Feb 2024 | USD | 0.74 | 0.799 | 0.74 | 0.799 | 0.799 | +0.034 (+4.44%) | 21,700 |
21 Feb 2024 | USD | 0.73 | 0.8 | 0.73 | 0.765 | 0.765 | +0.004 (+0.53%) | 5,000 |
20 Feb 2024 | USD | 0.798 | 0.798 | 0.73 | 0.761 | 0.761 | -0.023 (-2.93%) | 46,000 |
16 Feb 2024 | USD | 0.85 | 0.85 | 0.784 | 0.784 | 0.784 | -0.066 (-7.76%) | 7,800 |
15 Feb 2024 | USD | 0.784 | 0.85 | 0.784 | 0.85 | 0.85 | +0.08 (+10.39%) | 16,500 |
14 Feb 2024 | USD | 0.82 | 0.825 | 0.76 | 0.77 | 0.77 | -0.053 (-6.44%) | 14,200 |
13 Feb 2024 | USD | 0.808 | 0.824 | 0.8 | 0.823 | 0.823 | +0.025 (+3.13%) | 18,900 |
12 Feb 2024 | USD | 0.809 | 0.816 | 0.798 | 0.798 | 0.798 | +0.028 (+3.64%) | 9,100 |
9 Feb 2024 | USD | 0.87 | 0.87 | 0.727 | 0.77 | 0.77 | -0.09 (-10.47%) | 129,700 |
8 Feb 2024 | USD | 0.859 | 0.867 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 13,000 |
7 Feb 2024 | USD | 0.842 | 0.867 | 0.841 | 0.85 | 0.85 | -0.01 (-1.16%) | 7,700 |
6 Feb 2024 | USD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 29,500 |
5 Feb 2024 | USD | 0.888 | 0.934 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 48,800 |
2 Feb 2024 | USD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | +0.03 (+3.45%) | 12,800 |
1 Feb 2024 | USD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 16,000 |
31 Jan 2024 | USD | 0.8 | 0.86 | 0.8 | 0.85 | 0.85 | +0.05 (+6.25%) | 44,800 |
30 Jan 2024 | USD | 0.92 | 0.92 | 0.721 | 0.8 | 0.8 | -0.12 (-13.04%) | 108,200 |
29 Jan 2024 | USD | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -0.015 (-1.60%) | 85,900 |
26 Jan 2024 | USD | 0.86 | 0.935 | 0.86 | 0.935 | 0.935 | +0.076 (+8.85%) | 72,600 |
25 Jan 2024 | USD | 0.84 | 0.867 | 0.83 | 0.859 | 0.859 | +0.009 (+1.06%) | 21,600 |
24 Jan 2024 | USD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 11,600 |
23 Jan 2024 | USD | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 14,600 |
22 Jan 2024 | USD | 0.807 | 0.869 | 0.79 | 0.84 | 0.84 | +0.02 (+2.44%) | 53,800 |
19 Jan 2024 | USD | 0.829 | 0.829 | 0.795 | 0.82 | 0.82 | -0.002 (-0.24%) | 64,300 |
18 Jan 2024 | USD | 0.858 | 0.858 | 0.772 | 0.822 | 0.822 | +0.022 (+2.75%) | 38,800 |
17 Jan 2024 | USD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.013 (+1.65%) | 54,200 |