Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.12 | 1.28 | 0.995 | 1.02 | 1.02 | -0.07 (-6.42%) | 6,351,600 |
16 Feb 2024 | USD | 0.876 | 1.15 | 0.826 | 1.09 | 1.09 | +0.245 (+28.99%) | 6,814,700 |
15 Feb 2024 | USD | 0.9 | 0.93 | 0.806 | 0.845 | 0.845 | -0.108 (-11.33%) | 1,993,600 |
14 Feb 2024 | USD | 0.94 | 0.981 | 0.91 | 0.953 | 0.953 | +0.031 (+3.36%) | 813,400 |
13 Feb 2024 | USD | 1.02 | 1.11 | 0.92 | 0.922 | 0.922 | -0.168 (-15.41%) | 2,270,600 |
12 Feb 2024 | USD | 0.9 | 1.16 | 0.868 | 1.09 | 1.09 | +0.11 (+11.22%) | 3,844,600 |
9 Feb 2024 | USD | 0.923 | 1.08 | 0.912 | 0.98 | 0.98 | -0.1 (-9.26%) | 3,012,600 |
8 Feb 2024 | USD | 1.1 | 1.39 | 0.875 | 1.08 | 1.08 | +0.279 (+34.83%) | 29,669,400 |
7 Feb 2024 | USD | 0.65 | 0.829 | 0.635 | 0.801 | 0.801 | +0.17 (+26.94%) | 7,144,800 |
6 Feb 2024 | USD | 0.62 | 0.675 | 0.62 | 0.631 | 0.631 | +0.026 (+4.30%) | 83,100 |
5 Feb 2024 | USD | 0.647 | 0.647 | 0.605 | 0.605 | 0.605 | -0.018 (-2.89%) | 128,600 |
2 Feb 2024 | USD | 0.63 | 0.64 | 0.621 | 0.623 | 0.623 | -0.007 (-1.11%) | 87,700 |
1 Feb 2024 | USD | 0.684 | 0.689 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 145,200 |
31 Jan 2024 | USD | 0.658 | 0.691 | 0.64 | 0.64 | 0.64 | -0.013 (-1.99%) | 142,400 |
30 Jan 2024 | USD | 0.69 | 0.72 | 0.65 | 0.653 | 0.653 | -0.047 (-6.71%) | 108,700 |
29 Jan 2024 | USD | 0.695 | 0.72 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 68,300 |
26 Jan 2024 | USD | 0.69 | 0.71 | 0.69 | 0.695 | 0.695 | -0.006 (-0.86%) | 39,700 |
25 Jan 2024 | USD | 0.73 | 0.73 | 0.684 | 0.701 | 0.701 | -0.009 (-1.27%) | 122,500 |
24 Jan 2024 | USD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.021 (+3.05%) | 93,700 |
23 Jan 2024 | USD | 0.65 | 0.69 | 0.65 | 0.689 | 0.689 | +0.049 (+7.66%) | 105,600 |
22 Jan 2024 | USD | 0.63 | 0.67 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 101,700 |
19 Jan 2024 | USD | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 121,600 |
18 Jan 2024 | USD | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 146,500 |
17 Jan 2024 | USD | 0.7 | 0.7 | 0.618 | 0.65 | 0.65 | -0.05 (-7.14%) | 380,900 |
16 Jan 2024 | USD | 0.715 | 0.73 | 0.7 | 0.7 | 0.7 | -0.033 (-4.50%) | 147,500 |
12 Jan 2024 | USD | 0.71 | 0.749 | 0.71 | 0.733 | 0.733 | +0.013 (+1.81%) | 87,300 |
11 Jan 2024 | USD | 0.797 | 0.797 | 0.705 | 0.72 | 0.72 | -0.033 (-4.38%) | 264,900 |
10 Jan 2024 | USD | 0.78 | 0.81 | 0.752 | 0.753 | 0.753 | -0.027 (-3.46%) | 287,300 |
9 Jan 2024 | USD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 150,200 |
8 Jan 2024 | USD | 0.802 | 0.82 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 151,000 |