Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 1.28 | 1.367 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 49,700 |
21 Feb 2024 | USD | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 9,900 |
20 Feb 2024 | USD | 1.352 | 1.41 | 1.316 | 1.32 | 1.32 | -0.011 (-0.83%) | 47,100 |
16 Feb 2024 | USD | 1.21 | 1.404 | 1.206 | 1.331 | 1.331 | +0.09 (+7.25%) | 48,800 |
15 Feb 2024 | USD | 1.12 | 1.241 | 1.12 | 1.241 | 1.241 | +0.041 (+3.42%) | 27,000 |
14 Feb 2024 | USD | 1.21 | 1.22 | 1.198 | 1.2 | 1.2 | 0.0 (0.0%) | 32,800 |
13 Feb 2024 | USD | 1.18 | 1.22 | 1.158 | 1.2 | 1.2 | -0.01 (-0.83%) | 74,200 |
12 Feb 2024 | USD | 1.11 | 1.227 | 1.11 | 1.21 | 1.21 | +0.06 (+5.22%) | 42,100 |
9 Feb 2024 | USD | 1.178 | 1.18 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 30,900 |
8 Feb 2024 | USD | 1.184 | 1.19 | 1.13 | 1.17 | 1.17 | -0.022 (-1.85%) | 49,800 |
7 Feb 2024 | USD | 1.19 | 1.31 | 1.17 | 1.192 | 1.192 | -0.068 (-5.40%) | 153,400 |
6 Feb 2024 | USD | 1.173 | 1.28 | 1.14 | 1.26 | 1.26 | +0.11 (+9.57%) | 148,500 |
5 Feb 2024 | USD | 1.38 | 1.38 | 1.14 | 1.15 | 1.15 | -0.234 (-16.91%) | 301,800 |
2 Feb 2024 | USD | 1.426 | 1.426 | 1.37 | 1.384 | 1.384 | -0.036 (-2.54%) | 57,800 |
1 Feb 2024 | USD | 1.4 | 1.42 | 1.394 | 1.42 | 1.42 | +0.009 (+0.64%) | 24,200 |
31 Jan 2024 | USD | 1.41 | 1.411 | 1.39 | 1.411 | 1.411 | -0.025 (-1.74%) | 9,700 |
30 Jan 2024 | USD | 1.39 | 1.448 | 1.39 | 1.436 | 1.436 | +0.036 (+2.57%) | 16,900 |
29 Jan 2024 | USD | 1.37 | 1.43 | 1.37 | 1.4 | 1.4 | -0.062 (-4.24%) | 23,200 |
26 Jan 2024 | USD | 1.482 | 1.482 | 1.44 | 1.462 | 1.462 | +0.017 (+1.18%) | 50,100 |
25 Jan 2024 | USD | 1.43 | 1.462 | 1.407 | 1.445 | 1.445 | +0.005 (+0.35%) | 54,300 |
24 Jan 2024 | USD | 1.4 | 1.46 | 1.363 | 1.44 | 1.44 | +0.08 (+5.88%) | 75,000 |
23 Jan 2024 | USD | 1.4 | 1.402 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 97,400 |
22 Jan 2024 | USD | 1.462 | 1.462 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 90,300 |
19 Jan 2024 | USD | 1.497 | 1.497 | 1.45 | 1.47 | 1.47 | -0.024 (-1.61%) | 135,600 |
18 Jan 2024 | USD | 1.48 | 1.5 | 1.45 | 1.494 | 1.494 | +0.004 (+0.27%) | 35,900 |
17 Jan 2024 | USD | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | -0.007 (-0.47%) | 23,800 |
16 Jan 2024 | USD | 1.52 | 1.52 | 1.47 | 1.497 | 1.497 | -0.033 (-2.16%) | 46,100 |
12 Jan 2024 | USD | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 14,400 |
11 Jan 2024 | USD | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.025 (-1.62%) | 41,800 |
10 Jan 2024 | USD | 1.58 | 1.58 | 1.53 | 1.545 | 1.545 | -0.038 (-2.40%) | 21,500 |