Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 0.7525 | 0.81 | 0.735 | 0.8 | 8 | +0.015 (+1.91%) | 438,650 |
29 Feb 2024 | USD | 0.831 | 0.831 | 0.7751 | 0.785 | 7.85 | -0.016 (-2.00%) | 95,325 |
28 Feb 2024 | USD | 0.81 | 0.824 | 0.79 | 0.801 | 8.01 | +0.006 (+0.75%) | 698,783 |
27 Feb 2024 | USD | 0.7651 | 0.8085 | 0.75 | 0.795 | 7.95 | +0.045 (+6%) | 304,395 |
26 Feb 2024 | USD | 0.73 | 0.75 | 0.71 | 0.75 | 7.5 | +0.036 (+5.04%) | 518,750 |
23 Feb 2024 | USD | 0.62 | 0.7518 | 0.62 | 0.714 | 7.14 | -0.05 (-6.54%) | 287,575 |
22 Feb 2024 | USD | 0.77 | 0.8086 | 0.74 | 0.764 | 7.64 | -0.006 (-0.78%) | 219,636 |
21 Feb 2024 | USD | 0.78 | 0.79 | 0.75 | 0.77 | 7.7 | -0.02 (-2.56%) | 73,457 |
20 Feb 2024 | USD | 0.829 | 0.829 | 0.7662 | 0.7902 | 7.902 | -0.027 (-3.34%) | 153,466 |
16 Feb 2024 | USD | 0.83 | 0.83 | 0.8 | 0.8175 | 8.175 | -0.013 (-1.51%) | 114,772 |
15 Feb 2024 | USD | 0.87 | 0.87 | 0.83 | 0.83 | 8.3 | -0.027 (-3.15%) | 98,621 |
14 Feb 2024 | USD | 0.845 | 0.88 | 0.84 | 0.857 | 8.57 | +0.027 (+3.25%) | 493,489 |
13 Feb 2024 | USD | 0.78 | 0.885 | 0.78 | 0.83 | 8.3 | -0.02 (-2.35%) | 97,231 |
12 Feb 2024 | USD | 0.865 | 0.885 | 0.85 | 0.85 | 8.5 | -0.01 (-1.16%) | 120,124 |
9 Feb 2024 | USD | 0.81 | 0.891 | 0.81 | 0.86 | 8.6 | -0.025 (-2.82%) | 148,256 |
8 Feb 2024 | USD | 0.911 | 0.93 | 0.86 | 0.885 | 8.85 | -0.038 (-4.12%) | 180,062 |
7 Feb 2024 | USD | 0.88 | 0.93 | 0.88 | 0.923 | 9.23 | +0.033 (+3.71%) | 571,505 |
6 Feb 2024 | USD | 0.89 | 0.9 | 0.8405 | 0.89 | 8.9 | +0.02 (+2.30%) | 1,190,577 |
5 Feb 2024 | USD | 0.89 | 0.979 | 0.84 | 0.87 | 8.7 | -0.012 (-1.36%) | 119,341 |
2 Feb 2024 | USD | 0.89 | 0.892 | 0.86 | 0.882 | 8.82 | +0.002 (+0.23%) | 914,290 |
1 Feb 2024 | USD | 0.835 | 0.895 | 0.835 | 0.88 | 8.8 | +0.035 (+4.14%) | 3,042,685 |
31 Jan 2024 | USD | 0.84 | 0.93 | 0.84 | 0.845 | 8.45 | +0.008 (+0.96%) | 1,824,094 |
30 Jan 2024 | USD | 0.84 | 0.84 | 0.8 | 0.837 | 8.37 | +0.017 (+2.07%) | 1,382,790 |
29 Jan 2024 | USD | 0.78 | 0.827 | 0.78 | 0.82 | 8.2 | +0.001 (+0.12%) | 1,367,914 |
26 Jan 2024 | USD | 0.8 | 0.819 | 0.7875 | 0.819 | 8.19 | +0.037 (+4.68%) | 151,830 |
25 Jan 2024 | USD | 0.82 | 0.82 | 0.7824 | 0.7824 | 7.824 | -0.021 (-2.66%) | 218,770 |
24 Jan 2024 | USD | 0.81 | 0.84 | 0.79 | 0.8038 | 8.038 | -0.017 (-2.10%) | 318,999 |
23 Jan 2024 | USD | 0.8 | 0.821 | 0.8 | 0.821 | 8.21 | +0.041 (+5.26%) | 755,645 |
22 Jan 2024 | USD | 0.701 | 0.815 | 0.701 | 0.78 | 7.8 | -0.035 (-4.29%) | 158,103 |
19 Jan 2024 | USD | 0.839 | 0.8409 | 0.801 | 0.815 | 8.15 | -0.024 (-2.86%) | 257,904 |