Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 0.98 | 1.04 | 0.9727 | 1 | 1 | +0.06 (+6.38%) | 179,973 |
6 Feb 2024 | USD | 0.925 | 0.9545 | 0.9 | 0.94 | 0.94 | -0.019 (-1.97%) | 53,997 |
5 Feb 2024 | USD | 0.95 | 0.986 | 0.95 | 0.9589 | 0.9589 | +0.009 (+0.94%) | 65,591 |
2 Feb 2024 | USD | 0.9228 | 0.9785 | 0.9108 | 0.95 | 0.95 | +0.015 (+1.59%) | 124,123 |
1 Feb 2024 | USD | 0.9689 | 1 | 0.93 | 0.9351 | 0.9351 | -0.005 (-0.52%) | 92,444 |
31 Jan 2024 | USD | 0.975 | 0.9899 | 0.94 | 0.94 | 0.94 | -0.05 (-5.05%) | 94,076 |
30 Jan 2024 | USD | 0.92 | 1.0148 | 0.92 | 0.99 | 0.99 | +0.02 (+2.03%) | 150,700 |
29 Jan 2024 | USD | 1.05 | 1.06 | 0.9427 | 0.9703 | 0.9703 | -0.1 (-9.32%) | 159,611 |
26 Jan 2024 | USD | 0.96 | 1.1 | 0.9299 | 1.07 | 1.07 | +0.1 (+10.29%) | 494,125 |
25 Jan 2024 | USD | 0.91 | 1.15 | 0.886 | 0.9702 | 0.9702 | +0.06 (+6.62%) | 1,949,026 |
24 Jan 2024 | USD | 0.92 | 0.92 | 0.86 | 0.91 | 0.91 | +0.01 (+1.11%) | 46,300 |
23 Jan 2024 | USD | 0.905 | 0.905 | 0.81 | 0.9 | 0.9 | +0.05 (+5.88%) | 13,000 |
22 Jan 2024 | USD | 0.899 | 0.9 | 0.85 | 0.85 | 0.85 | -0.049 (-5.45%) | 12,000 |
19 Jan 2024 | USD | 0.81 | 0.899 | 0.81 | 0.899 | 0.899 | +0.079 (+9.63%) | 2,600 |
18 Jan 2024 | USD | 0.842 | 0.879 | 0.82 | 0.82 | 0.82 | -0.048 (-5.53%) | 14,200 |
17 Jan 2024 | USD | 0.825 | 0.95 | 0.825 | 0.868 | 0.868 | +0.038 (+4.58%) | 21,600 |
16 Jan 2024 | USD | 0.904 | 0.955 | 0.81 | 0.83 | 0.83 | -0.08 (-8.79%) | 13,900 |
12 Jan 2024 | USD | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 19,300 |
11 Jan 2024 | USD | 0.95 | 1.01 | 0.9 | 0.91 | 0.91 | -0.059 (-6.09%) | 26,300 |
10 Jan 2024 | USD | 1.004 | 1.035 | 0.96 | 0.969 | 0.969 | -0.031 (-3.10%) | 54,800 |
9 Jan 2024 | USD | 1.05 | 1.05 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 16,800 |
8 Jan 2024 | USD | 1.04 | 1.05 | 1.003 | 1.03 | 1.03 | -0.005 (-0.48%) | 11,400 |
5 Jan 2024 | USD | 1.11 | 1.11 | 1 | 1.035 | 1.035 | -0.035 (-3.27%) | 25,800 |
4 Jan 2024 | USD | 1.07 | 1.15 | 1 | 1.07 | 1.07 | 0.0 (0.0%) | 40,400 |
3 Jan 2024 | USD | 1.17 | 1.2 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 19,700 |
2 Jan 2024 | USD | 1.1 | 1.28 | 1.07 | 1.15 | 1.15 | 0.0 (0.0%) | 76,800 |
29 Dec 2023 | USD | 1.2 | 1.26 | 1.122 | 1.15 | 1.15 | -0.05 (-4.17%) | 28,500 |
28 Dec 2023 | USD | 1.13 | 1.43 | 1.13 | 1.2 | 1.2 | +0.08 (+7.14%) | 146,800 |
27 Dec 2023 | USD | 1.17 | 1.17 | 1.113 | 1.12 | 1.12 | +0.01 (+0.90%) | 11,600 |
26 Dec 2023 | USD | 1.03 | 1.126 | 1.01 | 1.11 | 1.11 | +0.08 (+7.77%) | 31,900 |