Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | USD | 0.819 | 0.839 | 0.7568 | 0.78 | 0.78 | -0.03 (-3.70%) | 198,894 |
13 Mar 2024 | USD | 0.78 | 0.8702 | 0.78 | 0.81 | 0.81 | +0.01 (+1.29%) | 267,826 |
12 Mar 2024 | USD | 0.884 | 0.884 | 0.7821 | 0.7997 | 0.7997 | -0.02 (-2.48%) | 257,850 |
11 Mar 2024 | USD | 0.85 | 0.88 | 0.8102 | 0.82 | 0.82 | -0.011 (-1.32%) | 227,356 |
8 Mar 2024 | USD | 0.8141 | 0.86 | 0.7423 | 0.831 | 0.831 | -0.003 (-0.36%) | 1,205,107 |
7 Mar 2024 | USD | 0.899 | 0.93 | 0.82 | 0.834 | 0.834 | -0.064 (-7.13%) | 554,045 |
6 Mar 2024 | USD | 0.9 | 0.921 | 0.88 | 0.898 | 0.898 | -0.006 (-0.62%) | 415,459 |
5 Mar 2024 | USD | 0.97 | 0.97 | 0.8676 | 0.9036 | 0.9036 | -0.034 (-3.59%) | 223,899 |
4 Mar 2024 | USD | 1.02 | 1.03 | 0.85 | 0.9372 | 0.9372 | -0.043 (-4.37%) | 1,014,197 |
1 Mar 2024 | USD | 0.9647 | 1.02 | 0.9647 | 0.98 | 0.98 | -0.007 (-0.67%) | 221,661 |
29 Feb 2024 | USD | 0.97 | 1.03 | 0.97 | 0.9866 | 0.9866 | +0.022 (+2.24%) | 244,930 |
28 Feb 2024 | USD | 1 | 1.0299 | 0.96 | 0.965 | 0.965 | -0.055 (-5.39%) | 323,764 |
27 Feb 2024 | USD | 1 | 1.04 | 0.97 | 1.02 | 1.02 | +0.034 (+3.45%) | 233,039 |
26 Feb 2024 | USD | 1.01 | 1.04 | 0.9604 | 0.986 | 0.986 | -0.034 (-3.33%) | 227,303 |
23 Feb 2024 | USD | 1.02 | 1.05 | 0.96 | 1.02 | 1.02 | +0.01 (+0.99%) | 251,817 |
22 Feb 2024 | USD | 1.01 | 1.04 | 0.9806 | 1.01 | 1.01 | -0.01 (-0.98%) | 209,294 |
21 Feb 2024 | USD | 1.06 | 1.08 | 0.9601 | 1.02 | 1.02 | -0.05 (-4.67%) | 577,847 |
20 Feb 2024 | USD | 1.1 | 1.125 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 276,358 |
16 Feb 2024 | USD | 1.13 | 1.15 | 1.095 | 1.14 | 1.14 | 0.0 (0.0%) | 275,703 |
15 Feb 2024 | USD | 1.16 | 1.2 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 376,771 |
14 Feb 2024 | USD | 1.16 | 1.2178 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 309,048 |
13 Feb 2024 | USD | 1.23 | 1.269 | 1.1001 | 1.13 | 1.13 | -0.18 (-13.74%) | 553,116 |
12 Feb 2024 | USD | 1.21 | 1.32 | 1.18 | 1.31 | 1.31 | +0.1 (+8.26%) | 1,142,111 |
9 Feb 2024 | USD | 1.22 | 1.23 | 1.1703 | 1.21 | 1.21 | 0.0 (0.0%) | 492,823 |
8 Feb 2024 | USD | 1.24 | 1.25 | 1.1918 | 1.21 | 1.21 | -0.03 (-2.42%) | 182,725 |
7 Feb 2024 | USD | 1.2 | 1.24 | 1.15 | 1.24 | 1.24 | +0.04 (+3.33%) | 579,542 |
6 Feb 2024 | USD | 1.17 | 1.282 | 1.15 | 1.2 | 1.2 | +0.03 (+2.56%) | 749,818 |
5 Feb 2024 | USD | 1.17 | 1.215 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 673,880 |
2 Feb 2024 | USD | 1.15 | 1.16 | 1.09 | 1.16 | 1.16 | 0.0 (0.0%) | 240,373 |
1 Feb 2024 | USD | 1.19 | 1.19 | 1.145 | 1.16 | 1.16 | +0.02 (+1.75%) | 230,691 |