Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.54 | 1.55 | 1.43 | 1.49 | 1.49 | -0.04 (-2.61%) | 27,100 |
16 Feb 2024 | USD | 1.5 | 1.56 | 1.42 | 1.53 | 1.53 | -0.08 (-4.97%) | 32,100 |
15 Feb 2024 | USD | 1.42 | 1.656 | 1.371 | 1.61 | 1.61 | +0.19 (+13.38%) | 98,600 |
14 Feb 2024 | USD | 1.174 | 1.68 | 1.12 | 1.42 | 1.42 | +0.32 (+29.09%) | 270,700 |
13 Feb 2024 | USD | 1.18 | 1.215 | 1.05 | 1.1 | 1.1 | -0.065 (-5.58%) | 28,400 |
12 Feb 2024 | USD | 1.19 | 1.28 | 1.165 | 1.165 | 1.165 | +0.015 (+1.30%) | 10,300 |
9 Feb 2024 | USD | 1.24 | 1.25 | 1.127 | 1.15 | 1.15 | -0.11 (-8.73%) | 7,500 |
8 Feb 2024 | USD | 1.05 | 1.35 | 0.97 | 1.26 | 1.26 | +0.24 (+23.53%) | 62,000 |
7 Feb 2024 | USD | 1.03 | 1.07 | 0.96 | 1.02 | 1.02 | +0.01 (+0.99%) | 11,300 |
6 Feb 2024 | USD | 1.1 | 1.1 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 13,900 |
5 Feb 2024 | USD | 1.14 | 1.14 | 0.98 | 1.06 | 1.06 | -0.09 (-7.83%) | 9,000 |
2 Feb 2024 | USD | 1.14 | 1.235 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,400 |
1 Feb 2024 | USD | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | +0.08 (+7.21%) | 4,200 |
31 Jan 2024 | USD | 1.2 | 1.215 | 1.11 | 1.11 | 1.11 | -0.09 (-7.50%) | 13,500 |
30 Jan 2024 | USD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.045 (-3.61%) | 1,400 |
29 Jan 2024 | USD | 1.31 | 1.34 | 1.22 | 1.245 | 1.245 | -0.095 (-7.09%) | 9,000 |
26 Jan 2024 | USD | 1.32 | 1.355 | 1.32 | 1.34 | 1.34 | +0.04 (+3.08%) | 2,100 |
25 Jan 2024 | USD | 1.4 | 1.41 | 1.3 | 1.3 | 1.3 | -0.09 (-6.47%) | 3,000 |
24 Jan 2024 | USD | 1.49 | 1.51 | 1.36 | 1.39 | 1.39 | +0.005 (+0.36%) | 9,400 |
23 Jan 2024 | USD | 1.45 | 1.47 | 1.37 | 1.385 | 1.385 | +0.003 (+0.22%) | 5,800 |
22 Jan 2024 | USD | 1.31 | 1.382 | 1.31 | 1.382 | 1.382 | -0.008 (-0.58%) | 2,400 |
19 Jan 2024 | USD | 1.3 | 1.39 | 1.3 | 1.39 | 1.39 | +0.08 (+6.11%) | 1,800 |
18 Jan 2024 | USD | 1.2 | 1.39 | 1.2 | 1.31 | 1.31 | +0.09 (+7.38%) | 16,200 |
17 Jan 2024 | USD | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 4,200 |
16 Jan 2024 | USD | 1.23 | 1.28 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 7,800 |
12 Jan 2024 | USD | 1.3 | 1.36 | 1.22 | 1.23 | 1.23 | -0.15 (-10.87%) | 14,600 |
11 Jan 2024 | USD | 1.43 | 1.44 | 1.309 | 1.38 | 1.38 | -0.11 (-7.38%) | 22,100 |
10 Jan 2024 | USD | 1.6 | 1.64 | 1.42 | 1.49 | 1.49 | -0.109 (-6.82%) | 39,800 |
9 Jan 2024 | USD | 1.67 | 1.67 | 1.56 | 1.599 | 1.599 | -0.081 (-4.82%) | 10,400 |
8 Jan 2024 | USD | 1.68 | 1.7 | 1.57 | 1.68 | 1.68 | +0.05 (+3.07%) | 9,900 |