Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.028 (-2.70%) | 10,400 |
13 Feb 2024 | USD | 1.01 | 1.051 | 1.01 | 1.038 | 1.038 | -0.012 (-1.14%) | 9,700 |
12 Feb 2024 | USD | 1.046 | 1.05 | 1.044 | 1.05 | 1.05 | -0.014 (-1.32%) | 3,500 |
9 Feb 2024 | USD | 1.085 | 1.09 | 1.06 | 1.064 | 1.064 | -0.016 (-1.48%) | 9,200 |
8 Feb 2024 | USD | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | +0.05 (+4.85%) | 29,800 |
7 Feb 2024 | USD | 1.05 | 1.05 | 1.014 | 1.03 | 1.03 | -0.005 (-0.48%) | 25,100 |
6 Feb 2024 | USD | 1.05 | 1.05 | 1.029 | 1.035 | 1.035 | +0.001 (+0.10%) | 28,100 |
5 Feb 2024 | USD | 1.05 | 1.05 | 1.03 | 1.034 | 1.034 | +0.004 (+0.39%) | 32,500 |
2 Feb 2024 | USD | 1.055 | 1.055 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 8,200 |
1 Feb 2024 | USD | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 4,000 |
31 Jan 2024 | USD | 1.105 | 1.105 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,000 |
30 Jan 2024 | USD | 1.154 | 1.16 | 1.12 | 1.12 | 1.12 | -0.035 (-3.03%) | 11,600 |
29 Jan 2024 | USD | 1.174 | 1.18 | 1.155 | 1.155 | 1.155 | -0.005 (-0.43%) | 8,100 |
26 Jan 2024 | USD | 1.175 | 1.177 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 14,100 |
25 Jan 2024 | USD | 1.16 | 1.174 | 1.16 | 1.17 | 1.17 | +0.04 (+3.54%) | 3,500 |
24 Jan 2024 | USD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 7,700 |
23 Jan 2024 | USD | 1.12 | 1.124 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 7,400 |
22 Jan 2024 | USD | 1.105 | 1.12 | 1.105 | 1.11 | 1.11 | -0.01 (-0.89%) | 20,000 |
19 Jan 2024 | USD | 1.132 | 1.14 | 1.12 | 1.12 | 1.12 | -0.002 (-0.18%) | 9,000 |
18 Jan 2024 | USD | 1.14 | 1.146 | 1.122 | 1.122 | 1.122 | +0.002 (+0.18%) | 26,000 |
17 Jan 2024 | USD | 1.143 | 1.143 | 1.108 | 1.12 | 1.12 | -0.019 (-1.67%) | 15,600 |
16 Jan 2024 | USD | 1.12 | 1.139 | 1.12 | 1.139 | 1.139 | +0.028 (+2.52%) | 10,300 |
12 Jan 2024 | USD | 1.09 | 1.12 | 1.09 | 1.111 | 1.111 | +0.006 (+0.54%) | 12,200 |
11 Jan 2024 | USD | 1.08 | 1.12 | 1.08 | 1.105 | 1.105 | +0.045 (+4.25%) | 2,100 |
10 Jan 2024 | USD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 9,300 |
9 Jan 2024 | USD | 1.044 | 1.045 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 25,000 |
8 Jan 2024 | USD | 1.07 | 1.07 | 1.042 | 1.06 | 1.06 | -0.03 (-2.75%) | 15,100 |
5 Jan 2024 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 2,100 |
4 Jan 2024 | USD | 1.07 | 1.09 | 1.061 | 1.09 | 1.09 | 0.0 (0.0%) | 16,000 |
3 Jan 2024 | USD | 1.092 | 1.092 | 1.08 | 1.09 | 1.09 | -0.012 (-1.09%) | 4,600 |