Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 1.14 | 1.155 | 1.1 | 1.155 | 1.155 | +0.035 (+3.13%) | 10,500 |
13 Feb 2024 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.032 (-2.78%) | 2,600 |
12 Feb 2024 | USD | 1.11 | 1.152 | 1.11 | 1.152 | 1.152 | +0.012 (+1.05%) | 5,900 |
9 Feb 2024 | USD | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -0.005 (-0.44%) | 6,800 |
8 Feb 2024 | USD | 1.13 | 1.145 | 1.11 | 1.145 | 1.145 | -0.005 (-0.43%) | 2,800 |
7 Feb 2024 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.035 (-2.95%) | 10,600 |
6 Feb 2024 | USD | 1.23 | 1.23 | 1.17 | 1.185 | 1.185 | -0.045 (-3.66%) | 8,300 |
5 Feb 2024 | USD | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 19,400 |
2 Feb 2024 | USD | 1.26 | 1.28 | 1.21 | 1.27 | 1.27 | -0.01 (-0.78%) | 7,200 |
1 Feb 2024 | USD | 1.23 | 1.31 | 1.22 | 1.28 | 1.28 | +0.09 (+7.56%) | 12,900 |
31 Jan 2024 | USD | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 14,600 |
30 Jan 2024 | USD | 1.17 | 1.22 | 1.14 | 1.19 | 1.19 | +0.045 (+3.93%) | 31,100 |
29 Jan 2024 | USD | 1.087 | 1.145 | 1.08 | 1.145 | 1.145 | +0.085 (+8.02%) | 1,600 |
26 Jan 2024 | USD | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,700 |
25 Jan 2024 | USD | 1.04 | 1.099 | 1.04 | 1.07 | 1.07 | +0.087 (+8.85%) | 1,900 |
24 Jan 2024 | USD | 1 | 1 | 0.983 | 0.983 | 0.983 | -0.037 (-3.63%) | 1,800 |
23 Jan 2024 | USD | 0.986 | 1.03 | 0.986 | 1.02 | 1.02 | +0.022 (+2.20%) | 4,000 |
22 Jan 2024 | USD | 0.98 | 1.012 | 0.98 | 0.998 | 0.998 | -0.007 (-0.70%) | 5,400 |
19 Jan 2024 | USD | 1.04 | 1.04 | 0.98 | 1.005 | 1.005 | -0.03 (-2.90%) | 3,800 |
18 Jan 2024 | USD | 1.14 | 1.16 | 1.035 | 1.035 | 1.035 | -0.025 (-2.36%) | 2,600 |
17 Jan 2024 | USD | 1.21 | 1.34 | 1.03 | 1.06 | 1.06 | -0.2 (-15.87%) | 30,500 |
16 Jan 2024 | USD | 1.31 | 1.33 | 1.22 | 1.26 | 1.26 | -0.016 (-1.25%) | 22,700 |
12 Jan 2024 | USD | 1.23 | 1.35 | 1.23 | 1.276 | 1.276 | +0.008 (+0.63%) | 17,000 |
11 Jan 2024 | USD | 1.32 | 1.33 | 1.19 | 1.268 | 1.268 | -0.079 (-5.86%) | 15,300 |
10 Jan 2024 | USD | 1.38 | 1.45 | 1.27 | 1.347 | 1.347 | +0.139 (+11.51%) | 44,100 |
9 Jan 2024 | USD | 1.1 | 1.27 | 1.1 | 1.208 | 1.208 | +0.179 (+17.40%) | 31,900 |
8 Jan 2024 | USD | 0.98 | 1.03 | 0.971 | 1.029 | 1.029 | +0.058 (+5.97%) | 5,400 |
5 Jan 2024 | USD | 0.947 | 0.971 | 0.929 | 0.971 | 0.971 | +0.024 (+2.53%) | 13,100 |
4 Jan 2024 | USD | 0.95 | 0.96 | 0.92 | 0.947 | 0.947 | +0.016 (+1.72%) | 4,500 |
3 Jan 2024 | USD | 0.93 | 0.931 | 0.93 | 0.931 | 0.931 | -0.018 (-1.90%) | 1,300 |