Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.05 | 1.11 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 44,337 |
14 Feb 2024 | USD | 1.08 | 1.12 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 101,994 |
13 Feb 2024 | USD | 1.13 | 1.18 | 1.04 | 1.04 | 1.04 | -0.07 (-6.31%) | 149,112 |
12 Feb 2024 | USD | 1.13 | 1.18 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 526,166 |
9 Feb 2024 | USD | 1.06 | 1.13 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 107,397 |
8 Feb 2024 | USD | 1.0401 | 1.13 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 177,077 |
7 Feb 2024 | USD | 1.14 | 1.1697 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 55,415 |
6 Feb 2024 | USD | 1.04 | 1.21 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 85,742 |
5 Feb 2024 | USD | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 44,444 |
2 Feb 2024 | USD | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 112,634 |
1 Feb 2024 | USD | 1.15 | 1.16 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 65,945 |
31 Jan 2024 | USD | 1.12 | 1.2 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 45,804 |
30 Jan 2024 | USD | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 67,948 |
29 Jan 2024 | USD | 1.11 | 1.3133 | 1.1099 | 1.18 | 1.18 | +0.07 (+6.31%) | 524,430 |
26 Jan 2024 | USD | 1.19 | 1.19 | 1.1037 | 1.11 | 1.11 | -0.05 (-4.31%) | 56,951 |
25 Jan 2024 | USD | 1.21 | 1.25 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 84,300 |
24 Jan 2024 | USD | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 44,010 |
23 Jan 2024 | USD | 1.09 | 1.24 | 1.07 | 1.21 | 1.21 | +0.14 (+13.08%) | 74,343 |
22 Jan 2024 | USD | 1.04 | 1.1391 | 1.02 | 1.07 | 1.07 | +0.05 (+4.90%) | 294,662 |
19 Jan 2024 | USD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 52,457 |
18 Jan 2024 | USD | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 84,220 |
17 Jan 2024 | USD | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 51,110 |
16 Jan 2024 | USD | 1.18 | 1.181 | 1.12 | 1.12 | 1.12 | -0.06 (-5.08%) | 85,592 |
12 Jan 2024 | USD | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 53,525 |
11 Jan 2024 | USD | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 48,582 |
10 Jan 2024 | USD | 1.22 | 1.25 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 26,044 |
9 Jan 2024 | USD | 1.23 | 1.26 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 17,733 |
8 Jan 2024 | USD | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | +0.08 (+6.90%) | 51,748 |
5 Jan 2024 | USD | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 63,691 |
4 Jan 2024 | USD | 1.12 | 1.22 | 1.12 | 1.21 | 1.21 | +0.09 (+8.04%) | 191,423 |