Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 1.38 | 1.42 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 23,479 |
7 Feb 2024 | USD | 1.37 | 1.38 | 1.3401 | 1.37 | 1.37 | +0.06 (+4.58%) | 3,954 |
6 Feb 2024 | USD | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 97,112 |
5 Feb 2024 | USD | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,472 |
2 Feb 2024 | USD | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 70,648 |
1 Feb 2024 | USD | 1.4 | 1.42 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 26,059 |
31 Jan 2024 | USD | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 9,323 |
30 Jan 2024 | USD | 1.47 | 1.47 | 1.376 | 1.4 | 1.4 | -0.04 (-2.78%) | 9,892 |
29 Jan 2024 | USD | 1.35 | 1.48 | 1.35 | 1.44 | 1.44 | +0.06 (+4.35%) | 22,911 |
26 Jan 2024 | USD | 1.38 | 1.4501 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 25,958 |
25 Jan 2024 | USD | 1.48 | 1.489 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 28,687 |
24 Jan 2024 | USD | 1.32 | 1.48 | 1.31 | 1.48 | 1.48 | +0.12 (+8.82%) | 106,900 |
23 Jan 2024 | USD | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | +0.08 (+6.25%) | 16,300 |
22 Jan 2024 | USD | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 16,900 |
19 Jan 2024 | USD | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 15,200 |
18 Jan 2024 | USD | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 2,900 |
17 Jan 2024 | USD | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 4,500 |
16 Jan 2024 | USD | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 5,900 |
12 Jan 2024 | USD | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 5,200 |
11 Jan 2024 | USD | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 4,400 |
10 Jan 2024 | USD | 1.29 | 1.34 | 1.25 | 1.33 | 1.33 | +0.02 (+1.53%) | 37,500 |
9 Jan 2024 | USD | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 9,400 |
8 Jan 2024 | USD | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | +0.04 (+3.10%) | 11,500 |
5 Jan 2024 | USD | 1.45 | 1.46 | 1.25 | 1.29 | 1.29 | -0.11 (-7.86%) | 63,800 |
4 Jan 2024 | USD | 1.36 | 1.4 | 1.35 | 1.4 | 1.4 | +0.07 (+5.26%) | 12,900 |
3 Jan 2024 | USD | 1.33 | 1.36 | 1.27 | 1.33 | 1.33 | +0.02 (+1.53%) | 37,600 |
2 Jan 2024 | USD | 1.35 | 1.41 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 26,200 |
29 Dec 2023 | USD | 1.36 | 1.45 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 28,700 |
28 Dec 2023 | USD | 1.44 | 1.47 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 32,400 |
27 Dec 2023 | USD | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 18,600 |