Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 1.18 | 1.2089 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 60,081 |
1 Feb 2024 | USD | 1.25 | 1.2599 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 46,523 |
31 Jan 2024 | USD | 1.26 | 1.28 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 43,557 |
30 Jan 2024 | USD | 1.27 | 1.32 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 48,973 |
29 Jan 2024 | USD | 1.25 | 1.31 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 36,783 |
26 Jan 2024 | USD | 1.27 | 1.33 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 45,109 |
25 Jan 2024 | USD | 1.28 | 1.3174 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 38,223 |
24 Jan 2024 | USD | 1.27 | 1.34 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 53,800 |
23 Jan 2024 | USD | 1.25 | 1.34 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 45,200 |
22 Jan 2024 | USD | 1.21 | 1.3 | 1.19 | 1.26 | 1.26 | +0.04 (+3.28%) | 60,000 |
19 Jan 2024 | USD | 1.26 | 1.276 | 1.183 | 1.22 | 1.22 | -0.04 (-3.17%) | 76,700 |
18 Jan 2024 | USD | 1.3 | 1.31 | 1.245 | 1.26 | 1.26 | -0.01 (-0.79%) | 47,800 |
17 Jan 2024 | USD | 1.27 | 1.28 | 1.205 | 1.27 | 1.27 | -0.04 (-3.05%) | 89,500 |
16 Jan 2024 | USD | 1.49 | 1.49 | 1.25 | 1.31 | 1.31 | -0.09 (-6.43%) | 197,500 |
12 Jan 2024 | USD | 1.45 | 1.47 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 47,100 |
11 Jan 2024 | USD | 1.4 | 1.5 | 1.368 | 1.42 | 1.42 | +0.03 (+2.16%) | 146,500 |
10 Jan 2024 | USD | 1.4 | 1.5 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 162,600 |
9 Jan 2024 | USD | 1.4 | 1.45 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 138,000 |
8 Jan 2024 | USD | 1.3 | 1.43 | 1.25 | 1.4 | 1.4 | +0.1 (+7.69%) | 121,500 |
5 Jan 2024 | USD | 1.38 | 1.458 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 81,900 |
4 Jan 2024 | USD | 1.37 | 1.46 | 1.357 | 1.38 | 1.38 | 0.0 (0.0%) | 75,200 |
3 Jan 2024 | USD | 1.42 | 1.47 | 1.35 | 1.38 | 1.38 | -0.04 (-2.82%) | 65,000 |
2 Jan 2024 | USD | 1.3 | 1.48 | 1.3 | 1.42 | 1.42 | +0.09 (+6.77%) | 142,600 |
29 Dec 2023 | USD | 1.48 | 1.55 | 1.3 | 1.33 | 1.33 | -0.17 (-11.33%) | 342,100 |
28 Dec 2023 | USD | 1.52 | 1.657 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 655,600 |
27 Dec 2023 | USD | 1.13 | 1.55 | 1.13 | 1.42 | 1.42 | +0.27 (+23.48%) | 662,800 |
26 Dec 2023 | USD | 1.13 | 1.21 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 124,700 |
22 Dec 2023 | USD | 1.16 | 1.212 | 1.11 | 1.15 | 1.15 | -0.06 (-4.96%) | 87,900 |
21 Dec 2023 | USD | 1.17 | 1.247 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 81,500 |
20 Dec 2023 | USD | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 62,900 |