Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 0.7405 | 0.8199 | 0.7124 | 0.745 | 74.5 | -0.047 (-5.93%) | 251,058 |
23 Feb 2024 | USD | 0.8191 | 0.8191 | 0.781 | 0.792 | 79.2 | -0.032 (-3.88%) | 182,138 |
22 Feb 2024 | USD | 0.85 | 0.85 | 0.795 | 0.824 | 82.4 | +0.01 (+1.22%) | 114,105 |
21 Feb 2024 | USD | 0.82 | 0.849 | 0.778 | 0.8141 | 81.41 | +0.003 (+0.32%) | 310,921 |
20 Feb 2024 | USD | 0.86 | 0.8702 | 0.81 | 0.8115 | 81.15 | -0.069 (-7.79%) | 497,851 |
16 Feb 2024 | USD | 0.9972 | 0.9999 | 0.8598 | 0.8801 | 88.01 | -0.085 (-8.77%) | 145,733 |
15 Feb 2024 | USD | 0.9626 | 0.9706 | 0.9432 | 0.9647 | 96.47 | -0.003 (-0.30%) | 109,968 |
14 Feb 2024 | USD | 1.01 | 1.01 | 0.9 | 0.9676 | 96.76 | +0.001 (+0.12%) | 179,202 |
13 Feb 2024 | USD | 0.96 | 1.01 | 0.941 | 0.9664 | 96.64 | -0.014 (-1.39%) | 193,435 |
12 Feb 2024 | USD | 0.9924 | 1.04 | 0.9765 | 0.98 | 98 | -0.03 (-2.97%) | 127,967 |
9 Feb 2024 | USD | 0.96 | 1.03 | 0.95 | 1.01 | 101 | +0.073 (+7.80%) | 193,366 |
8 Feb 2024 | USD | 0.9046 | 0.9513 | 0.8901 | 0.9369 | 93.69 | +0.037 (+4.09%) | 129,248 |
7 Feb 2024 | USD | 1 | 1.0499 | 0.9 | 0.9001 | 90.01 | -0.1 (-9.99%) | 209,297 |
6 Feb 2024 | USD | 0.9292 | 1.01 | 0.9292 | 1 | 100 | +0.08 (+8.70%) | 74,710 |
5 Feb 2024 | USD | 1 | 1.04 | 0.92 | 0.92 | 92 | -0.09 (-8.91%) | 236,012 |
2 Feb 2024 | USD | 1 | 1.055 | 0.9802 | 1.01 | 101 | +0.031 (+3.13%) | 138,475 |
1 Feb 2024 | USD | 0.9 | 0.99 | 0.9 | 0.9793 | 97.93 | +0.075 (+8.33%) | 144,157 |
31 Jan 2024 | USD | 0.965 | 1 | 0.904 | 0.904 | 90.4 | -0.066 (-6.80%) | 89,067 |
30 Jan 2024 | USD | 1 | 1.002 | 0.9511 | 0.97 | 97 | -0.03 (-3%) | 117,925 |
29 Jan 2024 | USD | 0.99 | 1 | 0.93 | 1 | 100 | -0.01 (-0.99%) | 164,930 |
26 Jan 2024 | USD | 1 | 1.05 | 0.9729 | 1.01 | 101 | -0.02 (-1.94%) | 94,528 |
25 Jan 2024 | USD | 1.03 | 1.04 | 0.9902 | 1.03 | 103 | +0.04 (+4.04%) | 88,119 |
24 Jan 2024 | USD | 1 | 1.03 | 0.98 | 0.99 | 99 | -0.04 (-3.88%) | 138,500 |
23 Jan 2024 | USD | 1.05 | 1.05 | 0.96 | 1.03 | 103 | 0.0 (0.0%) | 116,100 |
22 Jan 2024 | USD | 1.08 | 1.08 | 0.99 | 1.03 | 103 | -0.03 (-2.83%) | 112,400 |
19 Jan 2024 | USD | 0.92 | 1.07 | 0.87 | 1.06 | 106 | +0.14 (+15.22%) | 378,200 |
18 Jan 2024 | USD | 1 | 1.01 | 0.83 | 0.92 | 92 | -0.09 (-8.91%) | 412,900 |
17 Jan 2024 | USD | 1.01 | 1.03 | 1 | 1.01 | 101 | 0.0 (0.0%) | 57,800 |
16 Jan 2024 | USD | 1.01 | 1.02 | 1.01 | 1.01 | 101 | 0.0 (0.0%) | 95,200 |
12 Jan 2024 | USD | 1.05 | 1.06 | 1.01 | 1.01 | 101 | -0.01 (-0.98%) | 67,500 |