Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | +0.05 (+3.85%) | 4,200 |
14 Feb 2024 | USD | 1.3 | 1.33 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 88,800 |
13 Feb 2024 | USD | 1.23 | 1.3 | 1.23 | 1.26 | 1.26 | -0.04 (-3.08%) | 23,100 |
12 Feb 2024 | USD | 1.298 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,800 |
9 Feb 2024 | USD | 1.3 | 1.3 | 1.265 | 1.3 | 1.3 | +0.01 (+0.78%) | 37,300 |
8 Feb 2024 | USD | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 31,200 |
7 Feb 2024 | USD | 1.325 | 1.33 | 1.325 | 1.33 | 1.33 | -0.035 (-2.56%) | 7,800 |
6 Feb 2024 | USD | 1.34 | 1.37 | 1.24 | 1.365 | 1.365 | -0.025 (-1.80%) | 133,400 |
5 Feb 2024 | USD | 1.33 | 1.39 | 1.318 | 1.39 | 1.39 | +0.01 (+0.72%) | 28,100 |
2 Feb 2024 | USD | 1.385 | 1.43 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 102,000 |
1 Feb 2024 | USD | 1.43 | 1.43 | 1.36 | 1.43 | 1.43 | -0.03 (-2.05%) | 6,000 |
31 Jan 2024 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.02 (+1.39%) | 600 |
30 Jan 2024 | USD | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.09 (-5.88%) | 40,000 |
29 Jan 2024 | USD | 1.53 | 1.53 | 1.45 | 1.53 | 1.53 | 0.0 (0.0%) | 25,800 |
26 Jan 2024 | USD | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | +0.06 (+4.08%) | 900 |
25 Jan 2024 | USD | 1.47 | 1.47 | 1.465 | 1.47 | 1.47 | +0.03 (+2.08%) | 6,000 |
24 Jan 2024 | USD | 1.435 | 1.445 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 32,500 |
23 Jan 2024 | USD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | +0.04 (+2.82%) | 191,100 |
22 Jan 2024 | USD | 1.4 | 1.48 | 1.4 | 1.42 | 1.42 | +0.06 (+4.41%) | 136,100 |
19 Jan 2024 | USD | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | +0.042 (+3.19%) | 154,900 |
18 Jan 2024 | USD | 1.34 | 1.4 | 1.318 | 1.318 | 1.318 | -0.002 (-0.15%) | 4,800 |
17 Jan 2024 | USD | 1.357 | 1.357 | 1.316 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,100 |
16 Jan 2024 | USD | 1.37 | 1.42 | 1.32 | 1.34 | 1.34 | -0.11 (-7.59%) | 20,100 |
12 Jan 2024 | USD | 1.435 | 1.47 | 1.41 | 1.45 | 1.45 | +0.1 (+7.41%) | 17,000 |
11 Jan 2024 | USD | 1.44 | 1.44 | 1.34 | 1.35 | 1.35 | -0.08 (-5.59%) | 70,000 |
10 Jan 2024 | USD | 1.44 | 1.46 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 63,500 |
9 Jan 2024 | USD | 1.5 | 1.5 | 1.41 | 1.41 | 1.41 | -0.095 (-6.31%) | 31,800 |
8 Jan 2024 | USD | 1.47 | 1.6 | 1.47 | 1.505 | 1.505 | -0.015 (-0.99%) | 30,200 |
5 Jan 2024 | USD | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.018 (-1.17%) | 8,100 |
4 Jan 2024 | USD | 1.59 | 1.62 | 1.47 | 1.538 | 1.538 | -0.582 (-27.45%) | 113,600 |