Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | USD | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -0.001 (-0.08%) | 35,770 |
8 Feb 2024 | USD | 0.925 | 0.925 | 0.9 | 0.9207 | 0.9207 | -0.004 (-0.46%) | 15,527 |
7 Feb 2024 | USD | 0.916 | 0.94 | 0.9 | 0.925 | 0.925 | +0.01 (+1.07%) | 8,456 |
6 Feb 2024 | USD | 0.9 | 0.951 | 0.9 | 0.9152 | 0.9152 | +0.004 (+0.46%) | 37,701 |
5 Feb 2024 | USD | 0.961 | 0.961 | 0.9 | 0.911 | 0.911 | -0.05 (-5.20%) | 22,646 |
2 Feb 2024 | USD | 0.9975 | 0.9975 | 0.96 | 0.961 | 0.961 | -0.039 (-3.90%) | 12,995 |
1 Feb 2024 | USD | 0.97 | 1.03 | 0.9501 | 1 | 1 | 0.0 (0.0%) | 23,741 |
31 Jan 2024 | USD | 1.07 | 1.07 | 1 | 1 | 1 | -0.02 (-1.96%) | 42,788 |
30 Jan 2024 | USD | 1.02 | 1.05 | 1.0101 | 1.02 | 1.02 | -0.03 (-2.86%) | 7,502 |
29 Jan 2024 | USD | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 6,991 |
26 Jan 2024 | USD | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 19,169 |
25 Jan 2024 | USD | 1.05 | 1.0899 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 21,618 |
24 Jan 2024 | USD | 1.1 | 1.11 | 1.01 | 1.03 | 1.03 | -0.07 (-6.36%) | 32,500 |
23 Jan 2024 | USD | 1.07 | 1.17 | 1.052 | 1.1 | 1.1 | +0.07 (+6.80%) | 87,500 |
22 Jan 2024 | USD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 18,200 |
19 Jan 2024 | USD | 1.06 | 1.1 | 1.031 | 1.05 | 1.05 | -0.04 (-3.67%) | 30,700 |
18 Jan 2024 | USD | 1.13 | 1.13 | 1.041 | 1.09 | 1.09 | -0.09 (-7.63%) | 30,100 |
17 Jan 2024 | USD | 1.11 | 1.23 | 1.052 | 1.18 | 1.18 | +0.13 (+12.38%) | 116,700 |
16 Jan 2024 | USD | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 10,700 |
12 Jan 2024 | USD | 1.05 | 1.097 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 25,700 |
11 Jan 2024 | USD | 1.12 | 1.17 | 1.02 | 1.04 | 1.04 | -0.06 (-5.45%) | 80,800 |
10 Jan 2024 | USD | 1.21 | 1.21 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 78,300 |
9 Jan 2024 | USD | 1.25 | 1.26 | 1.16 | 1.16 | 1.16 | -0.08 (-6.45%) | 25,900 |
8 Jan 2024 | USD | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 27,400 |
5 Jan 2024 | USD | 1.2 | 1.288 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 26,600 |
4 Jan 2024 | USD | 1.26 | 1.32 | 1.18 | 1.22 | 1.22 | -0.04 (-3.17%) | 53,300 |
3 Jan 2024 | USD | 1.28 | 1.28 | 1.16 | 1.26 | 1.26 | -0.02 (-1.56%) | 45,700 |
2 Jan 2024 | USD | 1.34 | 1.35 | 1.2 | 1.28 | 1.28 | -0.07 (-5.19%) | 22,600 |
29 Dec 2023 | USD | 1.4 | 1.43 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 64,600 |
28 Dec 2023 | USD | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 23,400 |