Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | USD | 0.83 | 0.83 | 0.73 | 0.73 | 0.73 | -0.07 (-8.75%) | 189,000 |
20 Mar 2024 | USD | 0.86 | 0.87 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 188,600 |
19 Mar 2024 | USD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 85,600 |
18 Mar 2024 | USD | 0.93 | 0.97 | 0.87 | 0.87 | 0.87 | -0.09 (-9.38%) | 67,200 |
15 Mar 2024 | USD | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | +0.06 (+6.67%) | 126,200 |
14 Mar 2024 | USD | 0.96 | 0.96 | 0.89 | 0.9 | 0.9 | -0.06 (-6.25%) | 71,200 |
13 Mar 2024 | USD | 0.96 | 1.04 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 81,200 |
12 Mar 2024 | USD | 1.02 | 1.09 | 0.95 | 0.98 | 0.98 | -0.08 (-7.55%) | 104,100 |
11 Mar 2024 | USD | 1.01 | 1.1 | 0.97 | 1.06 | 1.06 | +0.04 (+3.92%) | 62,300 |
8 Mar 2024 | USD | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | +0.03 (+3.03%) | 77,500 |
7 Mar 2024 | USD | 1 | 1 | 0.94 | 0.99 | 0.99 | 0.0 (0.0%) | 28,900 |
6 Mar 2024 | USD | 0.88 | 1 | 0.88 | 0.99 | 0.99 | +0.12 (+13.79%) | 50,200 |
5 Mar 2024 | USD | 0.97 | 1.01 | 0.86 | 0.87 | 0.87 | -0.14 (-13.86%) | 214,800 |
4 Mar 2024 | USD | 1.01 | 1.04 | 0.97 | 1.01 | 1.01 | -0.03 (-2.88%) | 88,100 |
1 Mar 2024 | USD | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | +0.06 (+6.12%) | 33,400 |
29 Feb 2024 | USD | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 22,200 |
28 Feb 2024 | USD | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 23,800 |
27 Feb 2024 | USD | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 29,000 |
26 Feb 2024 | USD | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -0.06 (-5.77%) | 109,500 |
23 Feb 2024 | USD | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | +0.07 (+7.22%) | 71,900 |
22 Feb 2024 | USD | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 75,400 |
21 Feb 2024 | USD | 1.03 | 1.08 | 0.92 | 0.97 | 0.97 | -0.08 (-7.62%) | 201,900 |
20 Feb 2024 | USD | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 48,000 |
16 Feb 2024 | USD | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 39,100 |
15 Feb 2024 | USD | 1.07 | 1.1 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 39,600 |
14 Feb 2024 | USD | 1.04 | 1.11 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 97,600 |
13 Feb 2024 | USD | 1.1 | 1.1 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 75,200 |
12 Feb 2024 | USD | 1.11 | 1.17 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 197,900 |
9 Feb 2024 | USD | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -0.05 (-4.24%) | 125,400 |
8 Feb 2024 | USD | 1.13 | 1.22 | 1.13 | 1.18 | 1.18 | -0.01 (-0.84%) | 106,500 |