Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 1.255 | 1.34 | 1.25 | 1.34 | 1.34 | +0.05 (+3.88%) | 9,736 |
13 Feb 2024 | USD | 1.3 | 1.3399 | 1.22 | 1.29 | 1.29 | -0.01 (-0.77%) | 87,803 |
12 Feb 2024 | USD | 1.33 | 1.36 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 28,343 |
9 Feb 2024 | USD | 1.32 | 1.35 | 1.28 | 1.34 | 1.34 | +0.06 (+4.69%) | 28,762 |
8 Feb 2024 | USD | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -0.032 (-2.44%) | 36,392 |
7 Feb 2024 | USD | 1.3426 | 1.3438 | 1.31 | 1.312 | 1.312 | -0.028 (-2.09%) | 9,940 |
6 Feb 2024 | USD | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 41,679 |
5 Feb 2024 | USD | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -0.07 (-5.04%) | 34,272 |
2 Feb 2024 | USD | 1.38 | 1.418 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 30,954 |
1 Feb 2024 | USD | 1.43 | 1.48 | 1.36 | 1.39 | 1.39 | -0.05 (-3.47%) | 35,575 |
31 Jan 2024 | USD | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 13,977 |
30 Jan 2024 | USD | 1.5 | 1.5 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 42,511 |
29 Jan 2024 | USD | 1.48 | 1.52 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 60,139 |
26 Jan 2024 | USD | 1.448 | 1.4882 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 33,088 |
25 Jan 2024 | USD | 1.42 | 1.4685 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 48,831 |
24 Jan 2024 | USD | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 14,800 |
23 Jan 2024 | USD | 1.38 | 1.425 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 19,600 |
22 Jan 2024 | USD | 1.36 | 1.43 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 15,500 |
19 Jan 2024 | USD | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 10,400 |
18 Jan 2024 | USD | 1.4 | 1.425 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 38,000 |
17 Jan 2024 | USD | 1.38 | 1.443 | 1.34 | 1.35 | 1.35 | -0.07 (-4.93%) | 51,300 |
16 Jan 2024 | USD | 1.43 | 1.51 | 1.35 | 1.42 | 1.42 | -0.04 (-2.74%) | 58,700 |
12 Jan 2024 | USD | 1.37 | 1.53 | 1.37 | 1.46 | 1.46 | +0.1 (+7.35%) | 102,000 |
11 Jan 2024 | USD | 1.32 | 1.45 | 1.28 | 1.36 | 1.36 | +0.05 (+3.82%) | 197,400 |
10 Jan 2024 | USD | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 53,800 |
9 Jan 2024 | USD | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.013 (-0.98%) | 13,900 |
8 Jan 2024 | USD | 1.32 | 1.35 | 1.31 | 1.323 | 1.323 | +0.033 (+2.56%) | 21,100 |
5 Jan 2024 | USD | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 53,200 |
4 Jan 2024 | USD | 1.291 | 1.35 | 1.28 | 1.35 | 1.35 | +0.04 (+3.05%) | 32,400 |
3 Jan 2024 | USD | 1.328 | 1.33 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 30,900 |