Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 1.325 | 1.325 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 150,200 |
27 Feb 2024 | USD | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | +0.01 (+0.75%) | 47,200 |
26 Feb 2024 | USD | 1.35 | 1.36 | 1.27 | 1.33 | 1.33 | 0.0 (0.0%) | 43,400 |
23 Feb 2024 | USD | 1.28 | 1.345 | 1.25 | 1.33 | 1.33 | +0.03 (+2.31%) | 50,500 |
22 Feb 2024 | USD | 1.35 | 1.35 | 1.287 | 1.3 | 1.3 | -0.05 (-3.70%) | 64,900 |
21 Feb 2024 | USD | 1.4 | 1.457 | 1.318 | 1.35 | 1.35 | -0.06 (-4.26%) | 74,700 |
20 Feb 2024 | USD | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | +0.025 (+1.81%) | 133,800 |
16 Feb 2024 | USD | 1.275 | 1.395 | 1.27 | 1.385 | 1.385 | +0.125 (+9.92%) | 94,100 |
15 Feb 2024 | USD | 1.26 | 1.3 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 72,500 |
14 Feb 2024 | USD | 1.283 | 1.287 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 99,800 |
13 Feb 2024 | USD | 1.41 | 1.41 | 1.27 | 1.29 | 1.29 | -0.07 (-5.15%) | 112,200 |
12 Feb 2024 | USD | 1.31 | 1.38 | 1.3 | 1.36 | 1.36 | +0.04 (+3.03%) | 63,200 |
9 Feb 2024 | USD | 1.37 | 1.37 | 1.294 | 1.32 | 1.32 | -0.06 (-4.35%) | 180,600 |
8 Feb 2024 | USD | 1.433 | 1.46 | 1.358 | 1.38 | 1.38 | -0.035 (-2.47%) | 179,800 |
7 Feb 2024 | USD | 1.45 | 1.45 | 1.387 | 1.415 | 1.415 | -0.025 (-1.74%) | 135,800 |
6 Feb 2024 | USD | 1.45 | 1.472 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 52,300 |
5 Feb 2024 | USD | 1.51 | 1.55 | 1.45 | 1.45 | 1.45 | -0.089 (-5.78%) | 216,400 |
2 Feb 2024 | USD | 1.53 | 1.55 | 1.5 | 1.539 | 1.539 | -0.021 (-1.35%) | 75,700 |
1 Feb 2024 | USD | 1.56 | 1.561 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 44,200 |
31 Jan 2024 | USD | 1.5 | 1.55 | 1.49 | 1.52 | 1.52 | +0.025 (+1.67%) | 51,500 |
30 Jan 2024 | USD | 1.5 | 1.56 | 1.47 | 1.495 | 1.495 | +0.005 (+0.34%) | 133,500 |
29 Jan 2024 | USD | 1.49 | 1.5 | 1.484 | 1.49 | 1.49 | -0.01 (-0.67%) | 58,000 |
26 Jan 2024 | USD | 1.53 | 1.53 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 218,700 |
25 Jan 2024 | USD | 1.54 | 1.58 | 1.495 | 1.53 | 1.53 | -0.02 (-1.29%) | 139,900 |
24 Jan 2024 | USD | 1.55 | 1.592 | 1.54 | 1.55 | 1.55 | -0.003 (-0.19%) | 79,100 |
23 Jan 2024 | USD | 1.68 | 1.68 | 1.55 | 1.553 | 1.553 | +0.015 (+0.98%) | 103,100 |
22 Jan 2024 | USD | 1.52 | 1.61 | 1.5 | 1.538 | 1.538 | +0.038 (+2.53%) | 247,900 |
19 Jan 2024 | USD | 1.51 | 1.527 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 321,700 |
18 Jan 2024 | USD | 1.54 | 1.56 | 1.516 | 1.52 | 1.52 | -0.025 (-1.62%) | 116,200 |
17 Jan 2024 | USD | 1.556 | 1.56 | 1.52 | 1.545 | 1.545 | -0.015 (-0.96%) | 217,500 |