Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 1.43 | 1.48 | 1.395 | 1.43 | 1.43 | 0.0 (0.0%) | 105,300 |
26 Feb 2024 | USD | 1.6 | 1.65 | 1.41 | 1.43 | 1.43 | -0.15 (-9.49%) | 256,000 |
23 Feb 2024 | USD | 1.59 | 1.65 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 200,800 |
22 Feb 2024 | USD | 1.56 | 1.64 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 157,700 |
21 Feb 2024 | USD | 1.59 | 1.605 | 1.544 | 1.58 | 1.58 | 0.0 (0.0%) | 45,700 |
20 Feb 2024 | USD | 1.74 | 1.74 | 1.54 | 1.58 | 1.58 | -0.15 (-8.67%) | 376,700 |
16 Feb 2024 | USD | 1.64 | 1.8 | 1.64 | 1.73 | 1.73 | +0.1 (+6.13%) | 176,700 |
15 Feb 2024 | USD | 1.57 | 1.73 | 1.56 | 1.63 | 1.63 | -0.06 (-3.55%) | 202,100 |
14 Feb 2024 | USD | 1.66 | 1.82 | 1.65 | 1.69 | 1.69 | +0.11 (+6.96%) | 363,500 |
13 Feb 2024 | USD | 1.48 | 1.62 | 1.38 | 1.58 | 1.58 | +0.081 (+5.40%) | 506,600 |
12 Feb 2024 | USD | 1.41 | 1.74 | 1.41 | 1.499 | 1.499 | -0.161 (-9.70%) | 573,300 |
9 Feb 2024 | USD | 1.67 | 1.7 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 167,800 |
8 Feb 2024 | USD | 1.6 | 1.66 | 1.52 | 1.64 | 1.64 | +0.08 (+5.13%) | 583,200 |
7 Feb 2024 | USD | 1.7 | 1.7 | 1.5 | 1.56 | 1.56 | -0.01 (-0.64%) | 330,900 |
6 Feb 2024 | USD | 1.473 | 1.6 | 1.41 | 1.57 | 1.57 | +0.09 (+6.08%) | 1,452,700 |
5 Feb 2024 | USD | 1.62 | 1.62 | 1.43 | 1.48 | 1.48 | -0.01 (-0.67%) | 101,100 |
2 Feb 2024 | USD | 1.572 | 1.572 | 1.47 | 1.49 | 1.49 | -0.06 (-3.87%) | 110,900 |
1 Feb 2024 | USD | 1.45 | 1.6 | 1.36 | 1.55 | 1.55 | +0.16 (+11.51%) | 139,800 |
31 Jan 2024 | USD | 1.42 | 1.42 | 1.33 | 1.39 | 1.39 | -0.03 (-2.11%) | 126,200 |
30 Jan 2024 | USD | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | +0.05 (+3.65%) | 151,800 |
29 Jan 2024 | USD | 1.36 | 1.38 | 1.25 | 1.37 | 1.37 | +0.03 (+2.24%) | 58,100 |
26 Jan 2024 | USD | 1.37 | 1.43 | 1.31 | 1.34 | 1.34 | -0.03 (-2.19%) | 129,300 |
25 Jan 2024 | USD | 1.36 | 1.38 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 67,900 |
24 Jan 2024 | USD | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | +0.09 (+7.14%) | 134,200 |
23 Jan 2024 | USD | 1.3 | 1.31 | 1.24 | 1.26 | 1.26 | -0.06 (-4.55%) | 100,700 |
22 Jan 2024 | USD | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 39,500 |
19 Jan 2024 | USD | 1.29 | 1.35 | 1.2 | 1.33 | 1.33 | +0.035 (+2.70%) | 118,800 |
18 Jan 2024 | USD | 1.35 | 1.35 | 1.28 | 1.295 | 1.295 | -0.055 (-4.07%) | 124,500 |
17 Jan 2024 | USD | 1.53 | 1.53 | 1.34 | 1.35 | 1.35 | -0.08 (-5.59%) | 127,400 |
16 Jan 2024 | USD | 1.45 | 1.67 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 577,500 |