Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 0.86 | 0.8959 | 0.83 | 0.8323 | 0.8323 | -0.048 (-5.42%) | 982,875 |
12 Feb 2024 | USD | 0.968 | 0.968 | 0.8781 | 0.88 | 0.88 | -0.073 (-7.67%) | 1,892,657 |
9 Feb 2024 | USD | 0.95 | 0.9838 | 0.9408 | 0.9531 | 0.9531 | +0.006 (+0.61%) | 763,697 |
8 Feb 2024 | USD | 0.93 | 0.9604 | 0.93 | 0.9473 | 0.9473 | +0.015 (+1.65%) | 530,084 |
7 Feb 2024 | USD | 0.93 | 0.967 | 0.9204 | 0.9319 | 0.9319 | -0.01 (-1.08%) | 299,905 |
6 Feb 2024 | USD | 0.9451 | 0.969 | 0.9359 | 0.9421 | 0.9421 | +0.009 (+0.92%) | 220,973 |
5 Feb 2024 | USD | 0.95 | 0.96 | 0.92 | 0.9335 | 0.9335 | -0.012 (-1.25%) | 325,783 |
2 Feb 2024 | USD | 0.9686 | 0.969 | 0.94 | 0.9453 | 0.9453 | -0.005 (-0.49%) | 213,054 |
1 Feb 2024 | USD | 0.9897 | 0.998 | 0.9221 | 0.95 | 0.95 | -0.04 (-3.99%) | 357,585 |
31 Jan 2024 | USD | 0.93 | 1 | 0.9 | 0.9895 | 0.9895 | +0.073 (+7.99%) | 891,037 |
30 Jan 2024 | USD | 0.93 | 0.948 | 0.9 | 0.9163 | 0.9163 | -0.01 (-1.11%) | 350,453 |
29 Jan 2024 | USD | 0.8311 | 0.942 | 0.82 | 0.9266 | 0.9266 | +0.097 (+11.71%) | 838,108 |
26 Jan 2024 | USD | 0.8323 | 0.8479 | 0.8124 | 0.8295 | 0.8295 | +0.009 (+1.05%) | 399,405 |
25 Jan 2024 | USD | 0.8049 | 0.8356 | 0.7965 | 0.8209 | 0.8209 | +0.021 (+2.61%) | 273,800 |
24 Jan 2024 | USD | 0.84 | 0.85 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 263,200 |
23 Jan 2024 | USD | 0.83 | 0.85 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 304,900 |
22 Jan 2024 | USD | 0.84 | 0.85 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 339,100 |
19 Jan 2024 | USD | 0.84 | 0.87 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 469,000 |
18 Jan 2024 | USD | 0.87 | 0.89 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 298,200 |
17 Jan 2024 | USD | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 295,800 |
16 Jan 2024 | USD | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 225,500 |
12 Jan 2024 | USD | 0.91 | 0.96 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 713,600 |
11 Jan 2024 | USD | 0.89 | 0.93 | 0.87 | 0.91 | 0.91 | +0.01 (+1.11%) | 327,400 |
10 Jan 2024 | USD | 0.92 | 0.93 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 432,700 |
9 Jan 2024 | USD | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 213,300 |
8 Jan 2024 | USD | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 378,200 |
5 Jan 2024 | USD | 0.86 | 0.96 | 0.8 | 0.92 | 0.92 | +0.05 (+5.75%) | 665,400 |
4 Jan 2024 | USD | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 613,000 |
3 Jan 2024 | USD | 0.95 | 0.97 | 0.87 | 0.9 | 0.9 | -0.05 (-5.26%) | 424,100 |
2 Jan 2024 | USD | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 372,300 |