Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1 | 1.025 | 1 | 1.025 | 1.025 | +0.035 (+3.54%) | 26,600 |
14 Feb 2024 | USD | 1 | 1.014 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 8,800 |
13 Feb 2024 | USD | 1.02 | 1.02 | 1.004 | 1.01 | 1.01 | -0.022 (-2.13%) | 40,000 |
12 Feb 2024 | USD | 1.084 | 1.084 | 1.02 | 1.032 | 1.032 | -0.039 (-3.64%) | 41,100 |
9 Feb 2024 | USD | 1.08 | 1.084 | 1.06 | 1.071 | 1.071 | +0.055 (+5.41%) | 30,000 |
8 Feb 2024 | USD | 1.041 | 1.08 | 1.016 | 1.016 | 1.016 | -0.014 (-1.36%) | 44,200 |
7 Feb 2024 | USD | 1.01 | 1.03 | 0.974 | 1.03 | 1.03 | 0.0 (0.0%) | 50,300 |
6 Feb 2024 | USD | 0.99 | 1.03 | 0.973 | 1.03 | 1.03 | +0.03 (+3%) | 51,700 |
5 Feb 2024 | USD | 1.14 | 1.14 | 0.985 | 1 | 1 | -0.05 (-4.76%) | 85,000 |
2 Feb 2024 | USD | 1.08 | 1.1 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 176,400 |
1 Feb 2024 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 111,900 |
31 Jan 2024 | USD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.022 (-2.05%) | 21,100 |
30 Jan 2024 | USD | 1.09 | 1.108 | 1.07 | 1.072 | 1.072 | +0.012 (+1.13%) | 55,700 |
29 Jan 2024 | USD | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -0.063 (-5.61%) | 43,400 |
26 Jan 2024 | USD | 1.13 | 1.136 | 1.1 | 1.123 | 1.123 | -0.037 (-3.19%) | 20,200 |
25 Jan 2024 | USD | 1.2 | 1.21 | 1.16 | 1.16 | 1.16 | -0.054 (-4.45%) | 35,100 |
24 Jan 2024 | USD | 1.25 | 1.25 | 1.193 | 1.214 | 1.214 | -0.016 (-1.30%) | 14,900 |
23 Jan 2024 | USD | 1.26 | 1.33 | 1.23 | 1.23 | 1.23 | -0.08 (-6.11%) | 46,200 |
22 Jan 2024 | USD | 1.174 | 1.35 | 1.174 | 1.31 | 1.31 | +0.15 (+12.93%) | 36,600 |
19 Jan 2024 | USD | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 68,300 |
18 Jan 2024 | USD | 1.3 | 1.3 | 1.13 | 1.13 | 1.13 | -0.12 (-9.60%) | 71,400 |
17 Jan 2024 | USD | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -0.136 (-9.81%) | 71,900 |
16 Jan 2024 | USD | 1.54 | 1.65 | 1.345 | 1.386 | 1.386 | +0.136 (+10.88%) | 121,100 |
12 Jan 2024 | USD | 1.25 | 1.34 | 1.21 | 1.25 | 1.25 | +0.065 (+5.49%) | 148,300 |
11 Jan 2024 | USD | 1.04 | 1.185 | 1.04 | 1.185 | 1.185 | +0.145 (+13.94%) | 44,700 |
10 Jan 2024 | USD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 59,400 |
9 Jan 2024 | USD | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 13,000 |
8 Jan 2024 | USD | 0.98 | 1.06 | 0.98 | 1.01 | 1.01 | +0.012 (+1.20%) | 22,800 |
5 Jan 2024 | USD | 1.06 | 1.06 | 0.99 | 0.998 | 0.998 | -0.057 (-5.40%) | 60,300 |
4 Jan 2024 | USD | 1.13 | 1.13 | 1.04 | 1.055 | 1.055 | +0.005 (+0.48%) | 35,154 |