Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | +0.005 (+0.45%) | 267,700 |
14 Feb 2024 | USD | 1.11 | 1.12 | 1.11 | 1.115 | 1.115 | +0.005 (+0.45%) | 241,500 |
13 Feb 2024 | USD | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 482,400 |
12 Feb 2024 | USD | 1.1 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 656,300 |
9 Feb 2024 | USD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 440,900 |
8 Feb 2024 | USD | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 743,400 |
7 Feb 2024 | USD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 990,300 |
6 Feb 2024 | USD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | +0.185 (+20.22%) | 11,911,800 |
5 Feb 2024 | USD | 0.97 | 0.97 | 0.88 | 0.915 | 0.915 | -0.035 (-3.68%) | 244,300 |
2 Feb 2024 | USD | 0.943 | 1 | 0.88 | 0.95 | 0.95 | +0.036 (+3.94%) | 788,600 |
1 Feb 2024 | USD | 0.878 | 0.96 | 0.86 | 0.914 | 0.914 | +0.036 (+4.10%) | 330,700 |
31 Jan 2024 | USD | 0.89 | 0.9 | 0.832 | 0.878 | 0.878 | -0.022 (-2.44%) | 131,700 |
30 Jan 2024 | USD | 1.07 | 1.07 | 0.805 | 0.9 | 0.9 | -0.1 (-10%) | 892,500 |
29 Jan 2024 | USD | 0.903 | 1.1 | 0.88 | 1 | 1 | +0.13 (+14.94%) | 2,633,700 |
26 Jan 2024 | USD | 0.8 | 0.887 | 0.8 | 0.87 | 0.87 | +0.084 (+10.69%) | 1,097,700 |
25 Jan 2024 | USD | 0.71 | 0.85 | 0.7 | 0.786 | 0.786 | +0.056 (+7.67%) | 1,210,500 |
24 Jan 2024 | USD | 0.739 | 0.739 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 77,000 |
23 Jan 2024 | USD | 0.69 | 0.74 | 0.65 | 0.71 | 0.71 | +0.06 (+9.23%) | 249,100 |
22 Jan 2024 | USD | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 289,200 |
19 Jan 2024 | USD | 0.702 | 0.72 | 0.681 | 0.7 | 0.7 | -0.018 (-2.51%) | 167,800 |
18 Jan 2024 | USD | 0.75 | 0.75 | 0.683 | 0.718 | 0.718 | -0.01 (-1.37%) | 145,800 |
17 Jan 2024 | USD | 0.71 | 0.729 | 0.675 | 0.728 | 0.728 | -0.001 (-0.14%) | 185,900 |
16 Jan 2024 | USD | 0.76 | 0.76 | 0.703 | 0.729 | 0.729 | -0.02 (-2.67%) | 158,300 |
12 Jan 2024 | USD | 0.73 | 0.75 | 0.7 | 0.749 | 0.749 | +0.024 (+3.31%) | 289,900 |
11 Jan 2024 | USD | 0.742 | 0.75 | 0.68 | 0.725 | 0.725 | -0.02 (-2.68%) | 366,400 |
10 Jan 2024 | USD | 0.73 | 0.75 | 0.71 | 0.745 | 0.745 | -0.001 (-0.13%) | 87,900 |
9 Jan 2024 | USD | 0.77 | 0.78 | 0.72 | 0.746 | 0.746 | -0.029 (-3.74%) | 185,400 |
8 Jan 2024 | USD | 0.735 | 0.78 | 0.72 | 0.775 | 0.775 | +0.047 (+6.46%) | 287,900 |
5 Jan 2024 | USD | 0.769 | 0.769 | 0.71 | 0.728 | 0.728 | -0.065 (-8.20%) | 586,900 |
4 Jan 2024 | USD | 0.923 | 0.936 | 0.761 | 0.793 | 0.793 | -0.042 (-5.03%) | 5,975,200 |