Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1 | 1 | 0.96 | 0.9674 | 0.9674 | -0.033 (-3.26%) | 124,068 |
16 Feb 2024 | USD | 0.953 | 1.04 | 0.92 | 1 | 1 | +0.037 (+3.84%) | 640,562 |
15 Feb 2024 | USD | 0.93 | 0.9657 | 0.9153 | 0.963 | 0.963 | +0.033 (+3.58%) | 138,727 |
14 Feb 2024 | USD | 0.9075 | 0.935 | 0.9 | 0.9297 | 0.9297 | +0.02 (+2.16%) | 221,980 |
13 Feb 2024 | USD | 0.9221 | 0.9496 | 0.9 | 0.91 | 0.91 | -0.036 (-3.77%) | 174,561 |
12 Feb 2024 | USD | 0.9527 | 0.9875 | 0.93 | 0.9457 | 0.9457 | -0.007 (-0.73%) | 290,972 |
9 Feb 2024 | USD | 0.95 | 0.99 | 0.946 | 0.9527 | 0.9527 | +0.007 (+0.71%) | 272,349 |
8 Feb 2024 | USD | 0.98 | 0.98 | 0.9203 | 0.946 | 0.946 | -0.015 (-1.59%) | 157,294 |
7 Feb 2024 | USD | 0.9502 | 0.9899 | 0.9215 | 0.9613 | 0.9613 | -0.014 (-1.46%) | 310,712 |
6 Feb 2024 | USD | 0.9487 | 0.99 | 0.88 | 0.9755 | 0.9755 | +0.026 (+2.76%) | 269,980 |
5 Feb 2024 | USD | 0.93 | 0.99 | 0.9 | 0.9493 | 0.9493 | +0.032 (+3.49%) | 413,579 |
2 Feb 2024 | USD | 0.9 | 0.93 | 0.8501 | 0.9173 | 0.9173 | +0.022 (+2.50%) | 200,032 |
1 Feb 2024 | USD | 0.91 | 0.9339 | 0.8404 | 0.8949 | 0.8949 | -0.017 (-1.81%) | 867,577 |
31 Jan 2024 | USD | 0.93 | 0.97 | 0.9009 | 0.9114 | 0.9114 | -0.019 (-2%) | 407,046 |
30 Jan 2024 | USD | 0.97 | 1.01 | 0.93 | 0.93 | 0.93 | -0.067 (-6.75%) | 550,242 |
29 Jan 2024 | USD | 1 | 1 | 0.95 | 0.9973 | 0.9973 | +0.007 (+0.75%) | 367,935 |
26 Jan 2024 | USD | 1.06 | 1.09 | 0.9619 | 0.9899 | 0.9899 | -0.08 (-7.49%) | 1,256,128 |
25 Jan 2024 | USD | 1.14 | 1.1493 | 1.01 | 1.07 | 1.07 | -0.04 (-3.60%) | 904,656 |
24 Jan 2024 | USD | 1.15 | 1.15 | 1.04 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,132,200 |
23 Jan 2024 | USD | 1.16 | 1.27 | 1.04 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,865,100 |
22 Jan 2024 | USD | 0.95 | 1.19 | 0.91 | 1.16 | 1.16 | +0.2 (+20.83%) | 5,624,000 |
19 Jan 2024 | USD | 1.12 | 1.25 | 0.88 | 0.96 | 0.96 | +0.32 (+50.00%) | 62,352,900 |
18 Jan 2024 | USD | 0.65 | 0.67 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 7,545,800 |
17 Jan 2024 | USD | 0.73 | 0.73 | 0.55 | 0.62 | 0.62 | -0.12 (-16.22%) | 705,000 |
16 Jan 2024 | USD | 0.87 | 0.88 | 0.72 | 0.74 | 0.74 | -0.14 (-15.91%) | 705,600 |
12 Jan 2024 | USD | 0.87 | 0.9 | 0.83 | 0.88 | 0.88 | +0.01 (+1.15%) | 221,500 |
11 Jan 2024 | USD | 0.84 | 0.92 | 0.83 | 0.87 | 0.87 | +0.02 (+2.35%) | 437,700 |
10 Jan 2024 | USD | 0.97 | 0.97 | 0.8 | 0.85 | 0.85 | -0.14 (-14.14%) | 672,100 |
9 Jan 2024 | USD | 0.97 | 1.06 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 196,200 |
8 Jan 2024 | USD | 0.96 | 1.06 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 283,200 |