Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | +0.07 (+6.60%) | 100,587 |
15 Feb 2024 | USD | 1.09 | 1.13 | 1 | 1.06 | 1.06 | -0.06 (-5.36%) | 71,733 |
14 Feb 2024 | USD | 0.9949 | 1.15 | 0.9949 | 1.12 | 1.12 | +0.121 (+12.11%) | 161,355 |
13 Feb 2024 | USD | 0.88 | 0.999 | 0.85 | 0.999 | 0.999 | +0.159 (+18.93%) | 46,212 |
12 Feb 2024 | USD | 0.94 | 0.97 | 0.84 | 0.84 | 0.84 | -0.081 (-8.79%) | 80,023 |
9 Feb 2024 | USD | 0.91 | 0.964 | 0.8801 | 0.921 | 0.921 | +0.021 (+2.33%) | 30,737 |
8 Feb 2024 | USD | 0.865 | 0.94 | 0.85 | 0.9 | 0.9 | +0.1 (+12.50%) | 62,388 |
7 Feb 2024 | USD | 0.88 | 0.88 | 0.786 | 0.8 | 0.8 | -0.033 (-3.96%) | 11,232 |
6 Feb 2024 | USD | 0.81 | 0.833 | 0.8006 | 0.833 | 0.833 | +0.047 (+5.98%) | 9,851 |
5 Feb 2024 | USD | 0.866 | 0.9 | 0.786 | 0.786 | 0.786 | -0.065 (-7.64%) | 40,735 |
2 Feb 2024 | USD | 0.8915 | 0.918 | 0.8268 | 0.851 | 0.851 | +0.027 (+3.28%) | 19,546 |
1 Feb 2024 | USD | 0.8501 | 0.869 | 0.8236 | 0.824 | 0.824 | -0.043 (-4.95%) | 17,772 |
31 Jan 2024 | USD | 0.8256 | 0.87 | 0.8256 | 0.8669 | 0.8669 | -0.013 (-1.49%) | 6,311 |
30 Jan 2024 | USD | 0.88 | 0.88 | 0.836 | 0.88 | 0.88 | -0.035 (-3.83%) | 14,643 |
29 Jan 2024 | USD | 0.87 | 0.93 | 0.87 | 0.915 | 0.915 | +0.045 (+5.17%) | 13,725 |
26 Jan 2024 | USD | 0.86 | 0.919 | 0.8238 | 0.87 | 0.87 | +0.021 (+2.51%) | 27,939 |
25 Jan 2024 | USD | 0.8293 | 0.9196 | 0.8238 | 0.8487 | 0.8487 | +0.048 (+5.96%) | 9,583 |
24 Jan 2024 | USD | 0.855 | 0.866 | 0.8 | 0.801 | 0.801 | -0.02 (-2.44%) | 25,100 |
23 Jan 2024 | USD | 0.83 | 0.872 | 0.814 | 0.821 | 0.821 | -0.055 (-6.28%) | 69,800 |
22 Jan 2024 | USD | 0.92 | 0.93 | 0.842 | 0.876 | 0.876 | -0.034 (-3.74%) | 42,000 |
19 Jan 2024 | USD | 0.924 | 0.96 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 60,500 |
18 Jan 2024 | USD | 1.02 | 1.038 | 0.88 | 0.94 | 0.94 | -0.05 (-5.05%) | 79,800 |
17 Jan 2024 | USD | 1.01 | 1.06 | 0.981 | 0.99 | 0.99 | -0.06 (-5.71%) | 108,300 |
16 Jan 2024 | USD | 1.13 | 1.14 | 1.04 | 1.05 | 1.05 | -0.07 (-6.25%) | 81,400 |
12 Jan 2024 | USD | 1.13 | 1.18 | 1.01 | 1.12 | 1.12 | -0.09 (-7.44%) | 336,100 |
11 Jan 2024 | USD | 1.17 | 1.38 | 1.06 | 1.21 | 1.21 | +0.17 (+16.35%) | 4,838,700 |
10 Jan 2024 | USD | 1.02 | 1.099 | 0.999 | 1.04 | 1.04 | 0.0 (0.0%) | 80,600 |
9 Jan 2024 | USD | 1.1 | 1.13 | 1.04 | 1.04 | 1.04 | -0.1 (-8.77%) | 25,300 |
8 Jan 2024 | USD | 1.15 | 1.15 | 1 | 1.14 | 1.14 | +0.028 (+2.52%) | 56,100 |
5 Jan 2024 | USD | 1.09 | 1.145 | 1.04 | 1.112 | 1.112 | +0.022 (+2.02%) | 32,800 |