Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 1.15 | 1.1825 | 1.07 | 1.07 | 1.07 | -0.09 (-7.76%) | 43,641 |
21 Feb 2024 | USD | 1.15 | 1.22 | 1.126 | 1.16 | 1.16 | -0.02 (-1.69%) | 31,001 |
20 Feb 2024 | USD | 1.28 | 1.32 | 1.1301 | 1.18 | 1.18 | -0.15 (-11.28%) | 50,388 |
16 Feb 2024 | USD | 1.376 | 1.4 | 1.27 | 1.33 | 1.33 | -0.04 (-2.92%) | 32,034 |
15 Feb 2024 | USD | 1.405 | 1.43 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 82,831 |
14 Feb 2024 | USD | 1.36 | 1.45 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 48,208 |
13 Feb 2024 | USD | 1.26 | 1.48 | 1.2 | 1.37 | 1.37 | +0.02 (+1.48%) | 79,928 |
12 Feb 2024 | USD | 1.54 | 1.6 | 1.3202 | 1.35 | 1.35 | -0.14 (-9.40%) | 127,703 |
9 Feb 2024 | USD | 1.14 | 1.64 | 1.14 | 1.49 | 1.49 | +0.345 (+30.13%) | 399,932 |
8 Feb 2024 | USD | 1.09 | 1.15 | 1.09 | 1.145 | 1.145 | +0.045 (+4.09%) | 70,427 |
7 Feb 2024 | USD | 1.04 | 1.14 | 1.04 | 1.1 | 1.1 | +0.06 (+5.77%) | 60,290 |
6 Feb 2024 | USD | 1 | 1.05 | 0.9847 | 1.04 | 1.04 | -0.02 (-1.89%) | 21,341 |
5 Feb 2024 | USD | 0.9999 | 1.06 | 0.9701 | 1.06 | 1.06 | +0.06 (+6%) | 44,044 |
2 Feb 2024 | USD | 0.99 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 26,414 |
1 Feb 2024 | USD | 0.9782 | 1.02 | 0.9782 | 1 | 1 | +0.02 (+2.04%) | 82,889 |
31 Jan 2024 | USD | 0.9998 | 0.9998 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 22,392 |
30 Jan 2024 | USD | 0.965 | 0.9998 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 24,319 |
29 Jan 2024 | USD | 0.87 | 1 | 0.87 | 0.98 | 0.98 | +0.07 (+7.67%) | 59,801 |
26 Jan 2024 | USD | 0.87 | 0.92 | 0.87 | 0.9102 | 0.9102 | +0.02 (+2.26%) | 35,290 |
25 Jan 2024 | USD | 0.9 | 0.9199 | 0.89 | 0.8901 | 0.8901 | -0.01 (-1.10%) | 20,932 |
24 Jan 2024 | USD | 0.87 | 0.93 | 0.87 | 0.9 | 0.9 | +0.002 (+0.22%) | 168,700 |
23 Jan 2024 | USD | 0.86 | 0.898 | 0.85 | 0.898 | 0.898 | +0.032 (+3.70%) | 67,800 |
22 Jan 2024 | USD | 0.86 | 0.9 | 0.82 | 0.866 | 0.866 | -0.014 (-1.59%) | 53,800 |
19 Jan 2024 | USD | 0.89 | 0.898 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 24,900 |
18 Jan 2024 | USD | 0.86 | 0.9 | 0.84 | 0.9 | 0.9 | +0.047 (+5.51%) | 58,400 |
17 Jan 2024 | USD | 0.9 | 0.9 | 0.84 | 0.853 | 0.853 | -0.024 (-2.74%) | 12,700 |
16 Jan 2024 | USD | 0.9 | 0.9 | 0.85 | 0.877 | 0.877 | -0.003 (-0.34%) | 14,200 |
12 Jan 2024 | USD | 0.9 | 0.9 | 0.835 | 0.88 | 0.88 | +0.03 (+3.53%) | 55,400 |
11 Jan 2024 | USD | 0.91 | 0.93 | 0.836 | 0.85 | 0.85 | -0.05 (-5.56%) | 31,300 |
10 Jan 2024 | USD | 0.987 | 0.987 | 0.9 | 0.9 | 0.9 | +0.012 (+1.35%) | 12,400 |