Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 0.845 | 0.864 | 0.707 | 0.71 | 0.71 | -0.109 (-13.31%) | 2,044,600 |
27 Feb 2024 | USD | 0.932 | 0.95 | 0.81 | 0.819 | 0.819 | -0.111 (-11.94%) | 1,257,300 |
26 Feb 2024 | USD | 0.95 | 0.985 | 0.92 | 0.93 | 0.93 | -0.06 (-6.06%) | 207,400 |
23 Feb 2024 | USD | 0.876 | 1.15 | 0.85 | 0.99 | 0.99 | +0.11 (+12.50%) | 2,259,400 |
22 Feb 2024 | USD | 0.91 | 0.929 | 0.877 | 0.88 | 0.88 | -0.033 (-3.61%) | 204,800 |
21 Feb 2024 | USD | 0.917 | 0.95 | 0.884 | 0.913 | 0.913 | -0.007 (-0.76%) | 407,100 |
20 Feb 2024 | USD | 0.971 | 0.98 | 0.91 | 0.92 | 0.92 | -0.051 (-5.25%) | 318,300 |
16 Feb 2024 | USD | 0.998 | 1.03 | 0.961 | 0.971 | 0.971 | -0.079 (-7.52%) | 403,400 |
15 Feb 2024 | USD | 0.93 | 1.15 | 0.92 | 1.05 | 1.05 | +0.135 (+14.75%) | 804,900 |
14 Feb 2024 | USD | 0.89 | 0.93 | 0.88 | 0.915 | 0.915 | +0.023 (+2.58%) | 578,700 |
13 Feb 2024 | USD | 0.92 | 0.95 | 0.889 | 0.892 | 0.892 | -0.058 (-6.11%) | 185,600 |
12 Feb 2024 | USD | 0.911 | 0.985 | 0.91 | 0.95 | 0.95 | -0.007 (-0.73%) | 215,900 |
9 Feb 2024 | USD | 0.959 | 0.96 | 0.91 | 0.957 | 0.957 | -0.008 (-0.83%) | 268,900 |
8 Feb 2024 | USD | 1 | 1 | 0.94 | 0.965 | 0.965 | -0.045 (-4.46%) | 343,600 |
7 Feb 2024 | USD | 0.995 | 1.04 | 0.99 | 1.01 | 1.01 | +0.021 (+2.12%) | 262,600 |
6 Feb 2024 | USD | 0.986 | 1.03 | 0.984 | 0.989 | 0.989 | -0.031 (-3.04%) | 133,900 |
5 Feb 2024 | USD | 1.07 | 1.08 | 0.91 | 1.02 | 1.02 | -0.04 (-3.77%) | 327,100 |
2 Feb 2024 | USD | 0.868 | 1.1 | 0.86 | 1.06 | 1.06 | +0.143 (+15.59%) | 1,284,200 |
1 Feb 2024 | USD | 0.9 | 0.958 | 0.885 | 0.917 | 0.917 | -0.023 (-2.45%) | 460,200 |
31 Jan 2024 | USD | 1.04 | 1.04 | 0.92 | 0.94 | 0.94 | -0.08 (-7.84%) | 579,300 |
30 Jan 2024 | USD | 1.06 | 1.07 | 1 | 1.02 | 1.02 | -0.07 (-6.42%) | 358,300 |
29 Jan 2024 | USD | 1.05 | 1.1 | 1.02 | 1.09 | 1.09 | -0.06 (-5.22%) | 634,900 |
26 Jan 2024 | USD | 1.16 | 1.27 | 1.12 | 1.15 | 1.15 | -0.17 (-12.88%) | 1,228,900 |
25 Jan 2024 | USD | 1.05 | 1.34 | 0.944 | 1.32 | 1.32 | +0.13 (+10.92%) | 4,168,600 |
24 Jan 2024 | USD | 1.69 | 1.72 | 1.16 | 1.19 | 1.19 | -0.08 (-6.30%) | 29,634,400 |
23 Jan 2024 | USD | 1.19 | 1.35 | 1.19 | 1.27 | 1.27 | +0.12 (+10.43%) | 241,500 |
22 Jan 2024 | USD | 1.22 | 1.23 | 1.13 | 1.15 | 1.15 | -0.11 (-8.73%) | 301,200 |
19 Jan 2024 | USD | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 209,800 |
18 Jan 2024 | USD | 1.52 | 1.55 | 1.31 | 1.31 | 1.31 | -0.24 (-15.48%) | 350,600 |
17 Jan 2024 | USD | 1.66 | 1.67 | 1.5 | 1.55 | 1.55 | -0.13 (-7.74%) | 246,700 |