Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 559,100 |
23 Feb 2024 | USD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 612,400 |
22 Feb 2024 | USD | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 484,300 |
21 Feb 2024 | USD | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | +0.06 (+5%) | 497,900 |
20 Feb 2024 | USD | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 790,700 |
16 Feb 2024 | USD | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 471,300 |
15 Feb 2024 | USD | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 641,400 |
14 Feb 2024 | USD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 843,400 |
13 Feb 2024 | USD | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,789,200 |
12 Feb 2024 | USD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 595,400 |
9 Feb 2024 | USD | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 642,300 |
8 Feb 2024 | USD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 800,000 |
7 Feb 2024 | USD | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,350,200 |
6 Feb 2024 | USD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,542,200 |
5 Feb 2024 | USD | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | -0.07 (-5.51%) | 1,610,800 |
2 Feb 2024 | USD | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 794,700 |
1 Feb 2024 | USD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | +0.03 (+2.46%) | 407,500 |
31 Jan 2024 | USD | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 362,300 |
30 Jan 2024 | USD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 400,700 |
29 Jan 2024 | USD | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 807,500 |
26 Jan 2024 | USD | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | +0.04 (+3.36%) | 1,065,200 |
25 Jan 2024 | USD | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 803,400 |
24 Jan 2024 | USD | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 344,000 |
23 Jan 2024 | USD | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,620,800 |
22 Jan 2024 | USD | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,254,300 |
19 Jan 2024 | USD | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | -0.01 (-0.84%) | 826,100 |
18 Jan 2024 | USD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,259,000 |
17 Jan 2024 | USD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 803,200 |
16 Jan 2024 | USD | 1.2 | 1.21 | 1.18 | 1.21 | 1.21 | -0.05 (-3.97%) | 1,179,100 |
12 Jan 2024 | USD | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 933,200 |