Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | USD | 0.788 | 0.82 | 0.77 | 0.793 | 0.793 | -0.013 (-1.61%) | 51,000 |
20 Mar 2024 | USD | 0.789 | 0.806 | 0.783 | 0.806 | 0.806 | +0.027 (+3.47%) | 13,100 |
19 Mar 2024 | USD | 0.79 | 0.79 | 0.762 | 0.779 | 0.779 | 0.0 (0.0%) | 23,000 |
18 Mar 2024 | USD | 0.75 | 0.779 | 0.75 | 0.779 | 0.779 | +0.029 (+3.87%) | 44,400 |
15 Mar 2024 | USD | 0.788 | 0.788 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 70,100 |
14 Mar 2024 | USD | 0.749 | 0.794 | 0.749 | 0.78 | 0.78 | -0.002 (-0.26%) | 38,700 |
13 Mar 2024 | USD | 0.827 | 0.827 | 0.77 | 0.782 | 0.782 | -0.038 (-4.63%) | 60,700 |
12 Mar 2024 | USD | 0.846 | 0.846 | 0.802 | 0.82 | 0.82 | +0.017 (+2.12%) | 74,600 |
11 Mar 2024 | USD | 0.84 | 0.84 | 0.786 | 0.803 | 0.803 | +0.003 (+0.37%) | 63,300 |
8 Mar 2024 | USD | 0.79 | 0.806 | 0.779 | 0.8 | 0.8 | +0.017 (+2.17%) | 169,500 |
7 Mar 2024 | USD | 0.766 | 0.816 | 0.736 | 0.783 | 0.783 | +0.023 (+3.03%) | 42,900 |
6 Mar 2024 | USD | 0.79 | 0.806 | 0.74 | 0.76 | 0.76 | -0.04 (-5%) | 203,600 |
5 Mar 2024 | USD | 0.802 | 0.82 | 0.788 | 0.8 | 0.8 | +0.006 (+0.76%) | 202,000 |
4 Mar 2024 | USD | 0.75 | 0.812 | 0.743 | 0.794 | 0.794 | +0.05 (+6.72%) | 246,900 |
1 Mar 2024 | USD | 0.714 | 0.757 | 0.71 | 0.744 | 0.744 | +0.004 (+0.54%) | 312,800 |
29 Feb 2024 | USD | 0.719 | 0.766 | 0.71 | 0.74 | 0.74 | +0.019 (+2.64%) | 117,100 |
28 Feb 2024 | USD | 0.723 | 0.745 | 0.689 | 0.721 | 0.721 | +0.021 (+3.00%) | 66,300 |
27 Feb 2024 | USD | 0.671 | 0.705 | 0.665 | 0.7 | 0.7 | +0.023 (+3.40%) | 43,600 |
26 Feb 2024 | USD | 0.666 | 0.696 | 0.646 | 0.677 | 0.677 | +0.027 (+4.15%) | 84,300 |
23 Feb 2024 | USD | 0.66 | 0.675 | 0.63 | 0.65 | 0.65 | -0.017 (-2.55%) | 70,000 |
22 Feb 2024 | USD | 0.676 | 0.691 | 0.662 | 0.667 | 0.667 | +0.018 (+2.77%) | 64,700 |
21 Feb 2024 | USD | 0.685 | 0.696 | 0.641 | 0.649 | 0.649 | -0.043 (-6.21%) | 80,000 |
20 Feb 2024 | USD | 0.721 | 0.722 | 0.69 | 0.692 | 0.692 | -0.018 (-2.54%) | 116,400 |
16 Feb 2024 | USD | 0.69 | 0.729 | 0.677 | 0.71 | 0.71 | +0.02 (+2.90%) | 260,500 |
15 Feb 2024 | USD | 0.606 | 0.709 | 0.606 | 0.69 | 0.69 | +0.088 (+14.62%) | 416,400 |
14 Feb 2024 | USD | 0.595 | 0.605 | 0.581 | 0.602 | 0.602 | +0.018 (+3.08%) | 65,100 |
13 Feb 2024 | USD | 0.594 | 0.606 | 0.56 | 0.584 | 0.584 | -0.001 (-0.17%) | 59,400 |
12 Feb 2024 | USD | 0.587 | 0.622 | 0.585 | 0.585 | 0.585 | -0.009 (-1.52%) | 139,900 |
9 Feb 2024 | USD | 0.595 | 0.6 | 0.585 | 0.594 | 0.594 | -0.001 (-0.17%) | 56,800 |
8 Feb 2024 | USD | 0.585 | 0.605 | 0.578 | 0.595 | 0.595 | +0.013 (+2.23%) | 76,100 |