Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.725 | 0.734 | 0.6772 | 0.68 | 0.68 | -0.049 (-6.68%) | 109,654 |
22 Feb 2024 | USD | 0.776 | 0.776 | 0.7179 | 0.7287 | 0.7287 | +0.001 (+0.07%) | 51,559 |
21 Feb 2024 | USD | 0.7491 | 0.7491 | 0.7166 | 0.7282 | 0.7282 | +0.008 (+1.14%) | 62,166 |
20 Feb 2024 | USD | 0.7523 | 0.776 | 0.72 | 0.72 | 0.72 | -0.02 (-2.73%) | 85,444 |
16 Feb 2024 | USD | 0.7431 | 0.7578 | 0.74 | 0.7402 | 0.7402 | -0.004 (-0.51%) | 21,324 |
15 Feb 2024 | USD | 0.7609 | 0.7686 | 0.74 | 0.744 | 0.744 | +0.01 (+1.32%) | 64,001 |
14 Feb 2024 | USD | 0.74 | 0.796 | 0.7164 | 0.7343 | 0.7343 | +0.018 (+2.50%) | 50,532 |
13 Feb 2024 | USD | 0.7537 | 0.7742 | 0.7164 | 0.7164 | 0.7164 | -0.024 (-3.19%) | 60,203 |
12 Feb 2024 | USD | 0.759 | 0.7606 | 0.732 | 0.74 | 0.74 | -0.026 (-3.37%) | 57,766 |
9 Feb 2024 | USD | 0.7853 | 0.786 | 0.759 | 0.7658 | 0.7658 | -0.018 (-2.32%) | 35,324 |
8 Feb 2024 | USD | 0.82 | 0.82 | 0.7782 | 0.784 | 0.784 | -0.041 (-4.99%) | 44,470 |
7 Feb 2024 | USD | 0.837 | 0.8518 | 0.765 | 0.8252 | 0.8252 | +0.043 (+5.50%) | 55,906 |
6 Feb 2024 | USD | 0.82 | 0.83 | 0.7666 | 0.7822 | 0.7822 | -0.057 (-6.84%) | 122,323 |
5 Feb 2024 | USD | 0.8739 | 0.875 | 0.82 | 0.8396 | 0.8396 | -0.035 (-4.00%) | 92,002 |
2 Feb 2024 | USD | 0.895 | 0.9233 | 0.87 | 0.8746 | 0.8746 | -0.025 (-2.82%) | 83,203 |
1 Feb 2024 | USD | 0.945 | 0.945 | 0.8901 | 0.9 | 0.9 | +0.01 (+1.12%) | 68,933 |
31 Jan 2024 | USD | 0.915 | 0.9212 | 0.8801 | 0.89 | 0.89 | -0.009 (-0.98%) | 51,956 |
30 Jan 2024 | USD | 0.9313 | 0.9313 | 0.8858 | 0.8988 | 0.8988 | +0.014 (+1.63%) | 35,016 |
29 Jan 2024 | USD | 0.943 | 0.943 | 0.8578 | 0.8844 | 0.8844 | +0.004 (+0.50%) | 59,666 |
26 Jan 2024 | USD | 0.9544 | 0.9544 | 0.8682 | 0.88 | 0.88 | +0.005 (+0.57%) | 51,343 |
25 Jan 2024 | USD | 0.875 | 0.9145 | 0.8514 | 0.875 | 0.875 | -0.016 (-1.76%) | 98,725 |
24 Jan 2024 | USD | 0.98 | 1 | 0.87 | 0.8907 | 0.8907 | -0.088 (-8.96%) | 176,008 |
23 Jan 2024 | USD | 1.02 | 1.02 | 0.9736 | 0.9784 | 0.9784 | -0.018 (-1.81%) | 34,359 |
22 Jan 2024 | USD | 1.0154 | 1.045 | 0.9888 | 0.9964 | 0.9964 | +0.018 (+1.84%) | 134,647 |
19 Jan 2024 | USD | 0.9632 | 0.9784 | 0.9533 | 0.9784 | 0.9784 | +0.048 (+5.20%) | 61,467 |
18 Jan 2024 | USD | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -0.005 (-0.53%) | 52,187 |
17 Jan 2024 | USD | 0.9554 | 0.973 | 0.9334 | 0.935 | 0.935 | -0.015 (-1.58%) | 64,863 |
16 Jan 2024 | USD | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 217,051 |
12 Jan 2024 | USD | 0.99 | 1.05 | 0.9842 | 1 | 1 | +0.06 (+6.38%) | 168,460 |
11 Jan 2024 | USD | 0.95 | 0.95 | 0.8818 | 0.94 | 0.94 | -0.028 (-2.89%) | 124,334 |