Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 1.05 | 1.051 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 9,170 |
6 Feb 2024 | USD | 1.05 | 1.0752 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 9,214 |
5 Feb 2024 | USD | 1.07 | 1.0747 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 15,967 |
2 Feb 2024 | USD | 1.09 | 1.0985 | 1.02 | 1.02 | 1.02 | -0.06 (-5.56%) | 27,481 |
1 Feb 2024 | USD | 1.1 | 1.12 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 12,378 |
31 Jan 2024 | USD | 1.13 | 1.13 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 27,145 |
30 Jan 2024 | USD | 1.15 | 1.15 | 1.0677 | 1.1 | 1.1 | -0.04 (-3.51%) | 13,427 |
29 Jan 2024 | USD | 1.16 | 1.1603 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 17,380 |
26 Jan 2024 | USD | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 16,192 |
25 Jan 2024 | USD | 1.12 | 1.13 | 1.102 | 1.12 | 1.12 | 0.0 (0.0%) | 4,923 |
24 Jan 2024 | USD | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 18,100 |
23 Jan 2024 | USD | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 21,700 |
22 Jan 2024 | USD | 1.06 | 1.11 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 11,400 |
19 Jan 2024 | USD | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 18,100 |
18 Jan 2024 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 15,400 |
17 Jan 2024 | USD | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 20,200 |
16 Jan 2024 | USD | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 37,800 |
12 Jan 2024 | USD | 1.17 | 1.2 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 31,900 |
11 Jan 2024 | USD | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 7,300 |
10 Jan 2024 | USD | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 11,700 |
9 Jan 2024 | USD | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 36,500 |
8 Jan 2024 | USD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 14,800 |
5 Jan 2024 | USD | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | +0.01 (+0.81%) | 25,600 |
4 Jan 2024 | USD | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 31,500 |
3 Jan 2024 | USD | 1.31 | 1.34 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 238,600 |
2 Jan 2024 | USD | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | +0.02 (+1.61%) | 52,500 |
29 Dec 2023 | USD | 1.16 | 1.3 | 1.16 | 1.24 | 1.24 | +0.08 (+6.90%) | 82,500 |
28 Dec 2023 | USD | 1.14 | 1.25 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 44,800 |
27 Dec 2023 | USD | 1.13 | 1.17 | 1.1 | 1.16 | 1.16 | +0.05 (+4.50%) | 27,900 |
26 Dec 2023 | USD | 1.18 | 1.2 | 1.09 | 1.11 | 1.11 | -0.14 (-11.20%) | 105,400 |