Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.7525 | 0.8899 | 0.75 | 0.82 | 0.7736 | +0.113 (+15.97%) | 586,068 |
14 Feb 2024 | USD | 0.682 | 0.7799 | 0.682 | 0.7071 | 0.6671 | +0.025 (+3.68%) | 190,111 |
13 Feb 2024 | USD | 0.8828 | 0.909 | 0.6208 | 0.682 | 0.6434 | -0.168 (-19.75%) | 538,777 |
12 Feb 2024 | USD | 0.915 | 0.959 | 0.845 | 0.8498 | 0.8017 | -0.023 (-2.67%) | 202,446 |
9 Feb 2024 | USD | 0.8642 | 0.92 | 0.8071 | 0.8731 | 0.8237 | +0.009 (+1.04%) | 147,787 |
8 Feb 2024 | USD | 0.915 | 0.97 | 0.8 | 0.8641 | 0.8152 | -0.056 (-6.08%) | 292,045 |
7 Feb 2024 | USD | 1.12 | 1.12 | 0.899 | 0.92 | 0.8679 | -0.11 (-10.64%) | 249,166 |
6 Feb 2024 | USD | 1.05 | 1.2099 | 1.0009 | 1.0295 | 0.9712 | -0.011 (-1.02%) | 154,946 |
5 Feb 2024 | USD | 1.44 | 1.5 | 1.01 | 1.0401 | 0.9812 | -0.36 (-25.71%) | 399,022 |
2 Feb 2024 | USD | 1.4 | 1.54 | 1.38 | 1.4 | 1.3208 | -0.05 (-3.45%) | 278,798 |
1 Feb 2024 | USD | 1.41 | 1.53 | 1.24 | 1.4501 | 1.368 | +0.11 (+8.18%) | 351,436 |
31 Jan 2024 | USD | 1.13 | 1.42 | 1.1 | 1.3404 | 1.2645 | +0.19 (+16.56%) | 453,511 |
30 Jan 2024 | USD | 1.08 | 1.15 | 0.98 | 1.15 | 1.0849 | +0.05 (+4.55%) | 131,325 |
29 Jan 2024 | USD | 1.09 | 1.1 | 0.95 | 1.1 | 1.0377 | +0.075 (+7.32%) | 383,212 |
26 Jan 2024 | USD | 1.02 | 1.11 | 0.9 | 1.025 | 0.967 | -0.055 (-5.09%) | 234,228 |
25 Jan 2024 | USD | 1.06 | 1.245 | 1.06 | 1.08 | 1.0189 | +0.03 (+2.86%) | 368,188 |
24 Jan 2024 | USD | 1.17 | 1.38 | 1.0144 | 1.05 | 0.9906 | -0.01 (-0.94%) | 477,314 |
23 Jan 2024 | USD | 1.02 | 1.14 | 1 | 1.06 | 1 | +0.04 (+3.92%) | 36,100 |
22 Jan 2024 | USD | 1.04 | 1.08 | 0.982 | 1.02 | 0.9623 | -0.02 (-1.92%) | 56,300 |
19 Jan 2024 | USD | 1.01 | 1.09 | 0.95 | 1.04 | 0.9811 | +0.03 (+2.97%) | 105,600 |
18 Jan 2024 | USD | 0.99 | 1.1 | 0.917 | 1.01 | 0.9528 | 0.0 (0.0%) | 103,100 |
17 Jan 2024 | USD | 1.04 | 1.06 | 0.944 | 1.01 | 0.9528 | 0.0 (0.0%) | 25,400 |
16 Jan 2024 | USD | 1 | 1.03 | 0.907 | 1.01 | 0.9528 | 0.0 (0.0%) | 91,500 |
12 Jan 2024 | USD | 1.02 | 1.11 | 0.964 | 1.01 | 0.9528 | +0.01 (+1%) | 77,800 |
11 Jan 2024 | USD | 1.22 | 1.25 | 0.898 | 1 | 0.9434 | -0.2 (-16.67%) | 233,200 |
10 Jan 2024 | USD | 1.44 | 1.51 | 1.19 | 1.2 | 1.1321 | -0.23 (-16.08%) | 181,200 |
9 Jan 2024 | USD | 1.53 | 1.53 | 1.4 | 1.43 | 1.3491 | -0.05 (-3.38%) | 98,400 |
8 Jan 2024 | USD | 1.41 | 1.515 | 1.41 | 1.48 | 1.3962 | +0.07 (+4.96%) | 67,700 |
5 Jan 2024 | USD | 1.54 | 1.57 | 1.41 | 1.41 | 1.3302 | -0.06 (-4.08%) | 99,800 |
4 Jan 2024 | USD | 1.54 | 1.62 | 1.4 | 1.47 | 1.3868 | -0.06 (-3.92%) | 151,000 |