Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 0.94 | 0.98 | 0.916 | 0.956 | 6.692 | +0.021 (+2.25%) | 624,700 |
29 Feb 2024 | USD | 0.934 | 0.935 | 0.88 | 0.935 | 6.545 | +0.039 (+4.35%) | 109,300 |
28 Feb 2024 | USD | 0.93 | 0.938 | 0.88 | 0.896 | 6.272 | -0.034 (-3.66%) | 137,800 |
27 Feb 2024 | USD | 0.94 | 0.95 | 0.886 | 0.93 | 6.51 | +0.003 (+0.32%) | 321,600 |
26 Feb 2024 | USD | 0.882 | 0.95 | 0.871 | 0.927 | 6.489 | +0.045 (+5.10%) | 147,200 |
23 Feb 2024 | USD | 0.88 | 0.9 | 0.85 | 0.882 | 6.174 | +0.002 (+0.23%) | 142,800 |
22 Feb 2024 | USD | 0.88 | 0.92 | 0.86 | 0.88 | 6.16 | -0.02 (-2.22%) | 84,300 |
21 Feb 2024 | USD | 0.9 | 0.934 | 0.88 | 0.9 | 6.3 | -0.018 (-1.96%) | 85,400 |
20 Feb 2024 | USD | 0.9 | 0.92 | 0.895 | 0.918 | 6.426 | +0.004 (+0.44%) | 49,500 |
16 Feb 2024 | USD | 0.95 | 0.96 | 0.914 | 0.914 | 6.398 | -0.036 (-3.79%) | 76,800 |
15 Feb 2024 | USD | 0.882 | 0.95 | 0.854 | 0.95 | 6.65 | +0.041 (+4.51%) | 136,400 |
14 Feb 2024 | USD | 0.84 | 0.909 | 0.84 | 0.909 | 6.363 | +0.064 (+7.57%) | 158,600 |
13 Feb 2024 | USD | 0.88 | 0.88 | 0.84 | 0.845 | 5.915 | -0.035 (-3.98%) | 128,200 |
12 Feb 2024 | USD | 0.91 | 0.95 | 0.847 | 0.88 | 6.16 | -0.06 (-6.38%) | 508,700 |
9 Feb 2024 | USD | 0.91 | 0.97 | 0.91 | 0.94 | 6.58 | +0.025 (+2.73%) | 63,400 |
8 Feb 2024 | USD | 0.921 | 0.978 | 0.91 | 0.915 | 6.405 | -0.05 (-5.18%) | 134,500 |
7 Feb 2024 | USD | 0.947 | 0.99 | 0.921 | 0.965 | 6.755 | +0.025 (+2.66%) | 87,300 |
6 Feb 2024 | USD | 0.88 | 0.954 | 0.87 | 0.94 | 6.58 | +0.031 (+3.41%) | 173,300 |
5 Feb 2024 | USD | 0.95 | 0.953 | 0.89 | 0.909 | 6.363 | -0.058 (-6.00%) | 196,800 |
2 Feb 2024 | USD | 0.97 | 0.98 | 0.94 | 0.967 | 6.769 | +0.007 (+0.73%) | 84,700 |
1 Feb 2024 | USD | 1.01 | 1.01 | 0.93 | 0.96 | 6.72 | -0.05 (-4.95%) | 248,800 |
31 Jan 2024 | USD | 1.08 | 1.1 | 0.952 | 1.01 | 7.07 | -0.06 (-5.61%) | 332,600 |
30 Jan 2024 | USD | 1 | 1.12 | 1 | 1.07 | 7.49 | +0.02 (+1.90%) | 192,500 |
29 Jan 2024 | USD | 1.01 | 1.1 | 0.98 | 1.05 | 7.35 | +0.06 (+6.06%) | 301,300 |
26 Jan 2024 | USD | 0.95 | 1 | 0.94 | 0.99 | 6.93 | +0.03 (+3.13%) | 76,700 |
25 Jan 2024 | USD | 0.94 | 0.98 | 0.94 | 0.96 | 6.72 | 0.0 (0.0%) | 121,700 |
24 Jan 2024 | USD | 1.02 | 1.02 | 0.936 | 0.96 | 6.72 | -0.05 (-4.95%) | 227,500 |
23 Jan 2024 | USD | 0.98 | 1.03 | 0.97 | 1.01 | 7.07 | +0.031 (+3.17%) | 142,000 |
22 Jan 2024 | USD | 0.909 | 0.979 | 0.89 | 0.979 | 6.853 | +0.072 (+7.94%) | 261,100 |
19 Jan 2024 | USD | 0.93 | 0.96 | 0.87 | 0.907 | 6.349 | -0.033 (-3.51%) | 268,300 |