Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.9553 | 0.9749 | 0.9313 | 0.9323 | 0.9323 | -0.035 (-3.67%) | 2,545,627 |
22 Feb 2024 | USD | 0.9895 | 0.9895 | 0.9299 | 0.9678 | 0.9678 | +0.008 (+0.82%) | 2,719,283 |
21 Feb 2024 | USD | 1 | 1.01 | 0.9403 | 0.9599 | 0.9599 | -0.04 (-4.01%) | 3,167,935 |
20 Feb 2024 | USD | 0.9745 | 1.05 | 0.9745 | 1 | 1 | +0.049 (+5.16%) | 2,797,950 |
16 Feb 2024 | USD | 0.952 | 0.988 | 0.9217 | 0.9509 | 0.9509 | +0.003 (+0.28%) | 2,308,938 |
15 Feb 2024 | USD | 0.8834 | 0.957 | 0.8822 | 0.9482 | 0.9482 | +0.065 (+7.34%) | 3,038,183 |
14 Feb 2024 | USD | 0.86 | 0.9033 | 0.86 | 0.8834 | 0.8834 | +0.034 (+4.03%) | 1,504,491 |
13 Feb 2024 | USD | 0.9 | 0.934 | 0.8462 | 0.8492 | 0.8492 | -0.081 (-8.75%) | 1,775,537 |
12 Feb 2024 | USD | 0.93 | 0.98 | 0.93 | 0.9306 | 0.9306 | +0.005 (+0.59%) | 2,053,475 |
9 Feb 2024 | USD | 0.8798 | 0.9327 | 0.8547 | 0.9251 | 0.9251 | +0.068 (+7.98%) | 2,630,533 |
8 Feb 2024 | USD | 0.83 | 0.9089 | 0.8086 | 0.8567 | 0.8567 | +0.046 (+5.67%) | 2,153,396 |
7 Feb 2024 | USD | 0.84 | 0.84 | 0.792 | 0.8107 | 0.8107 | -0.029 (-3.49%) | 1,347,265 |
6 Feb 2024 | USD | 0.7568 | 0.84 | 0.741 | 0.84 | 0.84 | +0.093 (+12.40%) | 3,526,853 |
5 Feb 2024 | USD | 0.83 | 0.8306 | 0.7473 | 0.7473 | 0.7473 | -0.035 (-4.51%) | 3,030,509 |
2 Feb 2024 | USD | 0.8042 | 0.8079 | 0.76 | 0.7826 | 0.7826 | -0.029 (-3.51%) | 2,217,265 |
1 Feb 2024 | USD | 0.8474 | 0.8489 | 0.7811 | 0.8111 | 0.8111 | -0.017 (-2.01%) | 2,528,967 |
31 Jan 2024 | USD | 0.82 | 0.8929 | 0.8014 | 0.8277 | 0.8277 | -0.005 (-0.58%) | 2,050,345 |
30 Jan 2024 | USD | 0.8389 | 0.849 | 0.82 | 0.8325 | 0.8325 | -0.003 (-0.38%) | 1,338,191 |
29 Jan 2024 | USD | 0.802 | 0.8398 | 0.7902 | 0.8357 | 0.8357 | +0.036 (+4.45%) | 2,220,529 |
26 Jan 2024 | USD | 0.7999 | 0.8379 | 0.7834 | 0.8001 | 0.8001 | -0.002 (-0.22%) | 2,446,048 |
25 Jan 2024 | USD | 0.84 | 0.8458 | 0.7711 | 0.8019 | 0.8019 | -0.038 (-4.54%) | 3,658,254 |
24 Jan 2024 | USD | 0.925 | 0.954 | 0.831 | 0.84 | 0.84 | -0.065 (-7.18%) | 2,629,100 |
23 Jan 2024 | USD | 0.913 | 0.938 | 0.878 | 0.905 | 0.905 | +0.006 (+0.67%) | 2,086,000 |
22 Jan 2024 | USD | 0.837 | 0.917 | 0.83 | 0.899 | 0.899 | +0.058 (+6.90%) | 1,921,200 |
19 Jan 2024 | USD | 0.85 | 0.855 | 0.81 | 0.841 | 0.841 | -0.002 (-0.24%) | 2,174,000 |
18 Jan 2024 | USD | 0.873 | 0.878 | 0.819 | 0.843 | 0.843 | -0.014 (-1.63%) | 2,651,300 |
17 Jan 2024 | USD | 0.86 | 0.87 | 0.81 | 0.857 | 0.857 | -0.001 (-0.12%) | 3,345,800 |
16 Jan 2024 | USD | 0.93 | 0.947 | 0.838 | 0.858 | 0.858 | -0.052 (-5.71%) | 3,193,600 |
12 Jan 2024 | USD | 0.91 | 0.95 | 0.892 | 0.91 | 0.91 | +0.003 (+0.33%) | 3,220,900 |
11 Jan 2024 | USD | 0.98 | 0.99 | 0.888 | 0.907 | 0.907 | -0.073 (-7.45%) | 4,185,100 |