Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | -0.005 (-0.46%) | 12,217 |
15 Feb 2024 | USD | 1.1 | 1.1256 | 1.08 | 1.085 | 1.085 | -0.025 (-2.25%) | 6,230 |
14 Feb 2024 | USD | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 15,638 |
13 Feb 2024 | USD | 1.14 | 1.165 | 1.07 | 1.1 | 1.1 | -0.07 (-5.98%) | 62,905 |
12 Feb 2024 | USD | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 25,898 |
9 Feb 2024 | USD | 1.2 | 1.2399 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 18,906 |
8 Feb 2024 | USD | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 10,123 |
7 Feb 2024 | USD | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | -0.118 (-8.91%) | 49,423 |
6 Feb 2024 | USD | 1.28 | 1.3283 | 1.28 | 1.3283 | 1.3283 | +0.048 (+3.77%) | 14,988 |
5 Feb 2024 | USD | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 48,999 |
2 Feb 2024 | USD | 1.29 | 1.34 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 77,292 |
1 Feb 2024 | USD | 1.17 | 1.3 | 1.17 | 1.3 | 1.3 | +0.12 (+10.17%) | 236,972 |
31 Jan 2024 | USD | 1.11 | 1.31 | 1.0994 | 1.18 | 1.18 | +0.07 (+6.31%) | 341,439 |
30 Jan 2024 | USD | 1.15 | 1.18 | 1.07 | 1.11 | 1.11 | -0.06 (-5.13%) | 77,397 |
29 Jan 2024 | USD | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 28,695 |
26 Jan 2024 | USD | 1.15 | 1.1986 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 28,438 |
25 Jan 2024 | USD | 1.18 | 1.22 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 14,825 |
24 Jan 2024 | USD | 1.24 | 1.3 | 1.13 | 1.18 | 1.18 | -0.07 (-5.60%) | 77,200 |
23 Jan 2024 | USD | 1.19 | 1.37 | 1.18 | 1.25 | 1.25 | +0.12 (+10.62%) | 474,400 |
22 Jan 2024 | USD | 1.1 | 1.17 | 1.06 | 1.13 | 1.13 | +0.03 (+2.73%) | 39,300 |
19 Jan 2024 | USD | 1.1 | 1.17 | 1.04 | 1.1 | 1.1 | +0.172 (+18.53%) | 391,700 |
18 Jan 2024 | USD | 0.87 | 0.99 | 0.87 | 0.928 | 0.928 | +0.046 (+5.22%) | 42,300 |
17 Jan 2024 | USD | 0.915 | 0.967 | 0.873 | 0.882 | 0.882 | -0.048 (-5.16%) | 86,400 |
16 Jan 2024 | USD | 0.985 | 0.985 | 0.92 | 0.93 | 0.93 | -0.055 (-5.58%) | 21,400 |
12 Jan 2024 | USD | 0.95 | 1.06 | 0.95 | 0.985 | 0.985 | +0.005 (+0.51%) | 21,400 |
11 Jan 2024 | USD | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 26,800 |
10 Jan 2024 | USD | 1.025 | 1.025 | 1 | 1 | 1 | -0.03 (-2.91%) | 26,200 |
9 Jan 2024 | USD | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 18,000 |
8 Jan 2024 | USD | 1.06 | 1.099 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 15,500 |
5 Jan 2024 | USD | 1.09 | 1.12 | 1.066 | 1.09 | 1.09 | -0.02 (-1.80%) | 13,500 |