Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 0.99 | 1.0399 | 0.99 | 1.012 | 1.012 | +0.012 (+1.20%) | 40,567 |
5 Feb 2024 | USD | 1 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 7,908 |
2 Feb 2024 | USD | 1.02 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 22,409 |
1 Feb 2024 | USD | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 50,287 |
31 Jan 2024 | USD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 24,763 |
30 Jan 2024 | USD | 1.06 | 1.1303 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 33,667 |
29 Jan 2024 | USD | 1.07 | 1.15 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 59,412 |
26 Jan 2024 | USD | 1.11 | 1.1499 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 40,277 |
25 Jan 2024 | USD | 1.18 | 1.2166 | 1.1111 | 1.12 | 1.12 | -0.03 (-2.61%) | 31,724 |
24 Jan 2024 | USD | 1.14 | 1.2 | 1.13 | 1.15 | 1.15 | +0.04 (+3.60%) | 34,400 |
23 Jan 2024 | USD | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | +0.03 (+2.78%) | 39,800 |
22 Jan 2024 | USD | 1.05 | 1.11 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 55,100 |
19 Jan 2024 | USD | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 39,700 |
18 Jan 2024 | USD | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 56,700 |
17 Jan 2024 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 29,300 |
16 Jan 2024 | USD | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 40,400 |
12 Jan 2024 | USD | 1.08 | 1.25 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 85,500 |
11 Jan 2024 | USD | 0.98 | 1.07 | 0.95 | 1.07 | 1.07 | +0.11 (+11.46%) | 148,000 |
10 Jan 2024 | USD | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 35,900 |
9 Jan 2024 | USD | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -0.03 (-3.03%) | 11,500 |
8 Jan 2024 | USD | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 23,700 |
5 Jan 2024 | USD | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 54,900 |
4 Jan 2024 | USD | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | +0.03 (+3.16%) | 76,100 |
3 Jan 2024 | USD | 0.92 | 0.95 | 0.9 | 0.95 | 0.95 | +0.04 (+4.40%) | 20,100 |
2 Jan 2024 | USD | 0.9 | 0.94 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 39,200 |
29 Dec 2023 | USD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 107,500 |
28 Dec 2023 | USD | 0.89 | 0.94 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 79,800 |
27 Dec 2023 | USD | 0.91 | 0.93 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 150,700 |
26 Dec 2023 | USD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 57,400 |
22 Dec 2023 | USD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 37,400 |