Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 0.88 | 0.8933 | 0.82 | 0.869 | 0.869 | +0.009 (+1.05%) | 1,587,346 |
14 Feb 2024 | USD | 0.797 | 0.91 | 0.79 | 0.86 | 0.86 | +0.077 (+9.83%) | 3,851,348 |
13 Feb 2024 | USD | 0.841 | 0.8471 | 0.7705 | 0.783 | 0.783 | -0.059 (-6.99%) | 1,074,912 |
12 Feb 2024 | USD | 0.7563 | 0.9054 | 0.7563 | 0.8418 | 0.8418 | +0.092 (+12.33%) | 3,299,994 |
9 Feb 2024 | USD | 0.722 | 0.75 | 0.712 | 0.7494 | 0.7494 | +0.015 (+1.97%) | 674,584 |
8 Feb 2024 | USD | 0.74 | 0.75 | 0.72 | 0.7349 | 0.7349 | -0.001 (-0.15%) | 537,171 |
7 Feb 2024 | USD | 0.7314 | 0.7563 | 0.7117 | 0.736 | 0.736 | +0.005 (+0.63%) | 477,175 |
6 Feb 2024 | USD | 0.76 | 0.769 | 0.7163 | 0.7314 | 0.7314 | -0.03 (-3.97%) | 1,102,084 |
5 Feb 2024 | USD | 0.8004 | 0.8065 | 0.75 | 0.7616 | 0.7616 | -0.028 (-3.59%) | 816,443 |
2 Feb 2024 | USD | 0.78 | 0.7999 | 0.7619 | 0.79 | 0.79 | +0.032 (+4.19%) | 651,650 |
1 Feb 2024 | USD | 0.82 | 0.842 | 0.7502 | 0.7582 | 0.7582 | -0.053 (-6.52%) | 944,513 |
31 Jan 2024 | USD | 0.8505 | 0.869 | 0.8 | 0.8111 | 0.8111 | -0.059 (-6.77%) | 843,121 |
30 Jan 2024 | USD | 0.91 | 0.91 | 0.8606 | 0.87 | 0.87 | -0.037 (-4.08%) | 523,626 |
29 Jan 2024 | USD | 0.89 | 0.9072 | 0.871 | 0.907 | 0.907 | +0.021 (+2.42%) | 467,411 |
26 Jan 2024 | USD | 0.9 | 0.9099 | 0.8542 | 0.8856 | 0.8856 | -0.004 (-0.49%) | 603,320 |
25 Jan 2024 | USD | 0.9287 | 0.949 | 0.8796 | 0.89 | 0.89 | -0.039 (-4.20%) | 736,071 |
24 Jan 2024 | USD | 0.938 | 0.94 | 0.9 | 0.929 | 0.929 | +0.004 (+0.43%) | 722,700 |
23 Jan 2024 | USD | 0.927 | 0.95 | 0.9 | 0.925 | 0.925 | +0.023 (+2.55%) | 955,100 |
22 Jan 2024 | USD | 0.85 | 0.92 | 0.848 | 0.902 | 0.902 | +0.072 (+8.67%) | 1,893,800 |
19 Jan 2024 | USD | 0.848 | 0.848 | 0.801 | 0.83 | 0.83 | 0.0 (0.0%) | 788,900 |
18 Jan 2024 | USD | 0.83 | 0.839 | 0.81 | 0.83 | 0.83 | +0.025 (+3.11%) | 671,600 |
17 Jan 2024 | USD | 0.77 | 0.81 | 0.75 | 0.805 | 0.805 | +0.04 (+5.23%) | 749,700 |
16 Jan 2024 | USD | 0.82 | 0.827 | 0.757 | 0.765 | 0.765 | -0.03 (-3.77%) | 591,000 |
12 Jan 2024 | USD | 0.796 | 0.82 | 0.771 | 0.795 | 0.795 | -0.001 (-0.13%) | 556,700 |
11 Jan 2024 | USD | 0.85 | 0.85 | 0.782 | 0.796 | 0.796 | -0.04 (-4.78%) | 657,700 |
10 Jan 2024 | USD | 0.872 | 0.875 | 0.82 | 0.836 | 0.836 | -0.02 (-2.34%) | 561,400 |
9 Jan 2024 | USD | 0.89 | 0.89 | 0.841 | 0.856 | 0.856 | -0.024 (-2.73%) | 620,200 |
8 Jan 2024 | USD | 0.854 | 0.88 | 0.831 | 0.88 | 0.88 | +0.062 (+7.58%) | 651,300 |
5 Jan 2024 | USD | 0.865 | 0.87 | 0.818 | 0.818 | 0.818 | -0.03 (-3.54%) | 399,200 |
4 Jan 2024 | USD | 0.865 | 0.882 | 0.821 | 0.848 | 0.848 | -0.016 (-1.85%) | 572,400 |