Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.02 | 1.03 | 0.97 | 0.996 | 0.996 | +0.006 (+0.61%) | 1,457,346 |
14 Feb 2024 | USD | 0.9541 | 1 | 0.9377 | 0.99 | 0.99 | +0.068 (+7.38%) | 2,094,357 |
13 Feb 2024 | USD | 0.9234 | 0.9392 | 0.8914 | 0.922 | 0.922 | -0.069 (-6.92%) | 1,632,376 |
12 Feb 2024 | USD | 0.95 | 1.02 | 0.95 | 0.9905 | 0.9905 | +0.055 (+5.86%) | 2,881,881 |
9 Feb 2024 | USD | 0.9633 | 0.9694 | 0.9054 | 0.9357 | 0.9357 | +0.005 (+0.55%) | 1,466,253 |
8 Feb 2024 | USD | 0.8554 | 0.9509 | 0.8554 | 0.9306 | 0.9306 | +0.061 (+6.98%) | 2,396,215 |
7 Feb 2024 | USD | 0.8856 | 0.8898 | 0.8408 | 0.8699 | 0.8699 | -0.013 (-1.43%) | 1,494,862 |
6 Feb 2024 | USD | 0.8546 | 0.8889 | 0.8325 | 0.8825 | 0.8825 | +0.05 (+6.01%) | 1,869,072 |
5 Feb 2024 | USD | 0.8536 | 0.8574 | 0.8112 | 0.8325 | 0.8325 | -0.028 (-3.20%) | 1,721,447 |
2 Feb 2024 | USD | 0.86 | 0.866 | 0.8201 | 0.86 | 0.86 | +0.001 (+0.16%) | 1,470,452 |
1 Feb 2024 | USD | 0.84 | 0.8587 | 0.8147 | 0.8586 | 0.8586 | +0.034 (+4.07%) | 1,423,193 |
31 Jan 2024 | USD | 0.86 | 0.8678 | 0.8209 | 0.825 | 0.825 | -0.033 (-3.82%) | 1,097,075 |
30 Jan 2024 | USD | 0.9 | 0.904 | 0.8489 | 0.8578 | 0.8578 | -0.046 (-5.11%) | 1,359,530 |
29 Jan 2024 | USD | 0.845 | 0.904 | 0.8311 | 0.904 | 0.904 | +0.074 (+8.92%) | 2,434,175 |
26 Jan 2024 | USD | 0.8544 | 0.8666 | 0.8225 | 0.83 | 0.83 | -0.017 (-2.05%) | 1,371,804 |
25 Jan 2024 | USD | 0.839 | 0.8572 | 0.8207 | 0.8474 | 0.8474 | +0.009 (+1.12%) | 2,126,834 |
24 Jan 2024 | USD | 0.903 | 0.903 | 0.83 | 0.838 | 0.838 | -0.032 (-3.68%) | 1,610,900 |
23 Jan 2024 | USD | 0.936 | 0.936 | 0.82 | 0.87 | 0.87 | -0.023 (-2.58%) | 3,878,600 |
22 Jan 2024 | USD | 0.85 | 0.939 | 0.843 | 0.893 | 0.893 | +0.058 (+6.95%) | 6,258,300 |
19 Jan 2024 | USD | 0.845 | 0.846 | 0.811 | 0.835 | 0.835 | +0.012 (+1.46%) | 1,790,900 |
18 Jan 2024 | USD | 0.85 | 0.85 | 0.792 | 0.823 | 0.823 | -0.007 (-0.84%) | 2,411,400 |
17 Jan 2024 | USD | 0.85 | 0.87 | 0.812 | 0.83 | 0.83 | -0.021 (-2.47%) | 1,818,900 |
16 Jan 2024 | USD | 0.875 | 0.892 | 0.81 | 0.851 | 0.851 | -0.009 (-1.05%) | 3,535,100 |
12 Jan 2024 | USD | 0.88 | 0.889 | 0.84 | 0.86 | 0.86 | -0.013 (-1.49%) | 2,469,200 |
11 Jan 2024 | USD | 0.91 | 0.919 | 0.841 | 0.873 | 0.873 | -0.051 (-5.52%) | 5,213,800 |
10 Jan 2024 | USD | 0.996 | 1 | 0.9 | 0.924 | 0.924 | -0.06 (-6.10%) | 6,703,300 |
9 Jan 2024 | USD | 1.04 | 1.04 | 0.98 | 0.984 | 0.984 | -0.056 (-5.38%) | 3,837,000 |
8 Jan 2024 | USD | 1.04 | 1.05 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 3,013,800 |
5 Jan 2024 | USD | 1.04 | 1.045 | 0.958 | 1.02 | 1.02 | -0.03 (-2.86%) | 4,271,500 |
4 Jan 2024 | USD | 1.05 | 1.075 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 2,346,200 |