Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | USD | 1.42 | 1.45 | 1.399 | 1.435 | 1.435 | +0.021 (+1.49%) | 36,600 |
1 Mar 2024 | USD | 1.291 | 1.56 | 1.291 | 1.414 | 1.414 | +0.126 (+9.78%) | 107,100 |
29 Feb 2024 | USD | 1.28 | 1.3 | 1.26 | 1.288 | 1.288 | +0.018 (+1.42%) | 29,400 |
28 Feb 2024 | USD | 1.245 | 1.28 | 1.21 | 1.27 | 1.27 | +0.025 (+2.01%) | 27,000 |
27 Feb 2024 | USD | 1.18 | 1.25 | 1.18 | 1.245 | 1.245 | +0.065 (+5.51%) | 31,600 |
26 Feb 2024 | USD | 1.18 | 1.24 | 1.171 | 1.18 | 1.18 | +0.02 (+1.72%) | 118,000 |
23 Feb 2024 | USD | 1.15 | 1.2 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 53,300 |
22 Feb 2024 | USD | 1.14 | 1.196 | 1.14 | 1.17 | 1.17 | -0.005 (-0.43%) | 17,000 |
21 Feb 2024 | USD | 1.18 | 1.18 | 1.17 | 1.175 | 1.175 | +0.009 (+0.77%) | 22,500 |
20 Feb 2024 | USD | 1.24 | 1.24 | 1.15 | 1.166 | 1.166 | -0.074 (-5.97%) | 110,500 |
16 Feb 2024 | USD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 15,400 |
15 Feb 2024 | USD | 1.19 | 1.279 | 1.19 | 1.27 | 1.27 | +0.05 (+4.10%) | 53,100 |
14 Feb 2024 | USD | 1.29 | 1.29 | 1.199 | 1.22 | 1.22 | -0.03 (-2.40%) | 84,100 |
13 Feb 2024 | USD | 1.26 | 1.27 | 1.235 | 1.25 | 1.25 | -0.07 (-5.30%) | 49,400 |
12 Feb 2024 | USD | 1.3 | 1.335 | 1.26 | 1.32 | 1.32 | +0.02 (+1.54%) | 38,400 |
9 Feb 2024 | USD | 1.251 | 1.305 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 35,000 |
8 Feb 2024 | USD | 1.27 | 1.285 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 99,200 |
7 Feb 2024 | USD | 1.31 | 1.33 | 1.3 | 1.3 | 1.3 | -0.021 (-1.59%) | 20,000 |
6 Feb 2024 | USD | 1.24 | 1.36 | 1.24 | 1.321 | 1.321 | +0.021 (+1.62%) | 47,200 |
5 Feb 2024 | USD | 1.35 | 1.35 | 1.29 | 1.3 | 1.3 | -0.045 (-3.35%) | 56,500 |
2 Feb 2024 | USD | 1.357 | 1.38 | 1.32 | 1.345 | 1.345 | -0.03 (-2.18%) | 34,800 |
1 Feb 2024 | USD | 1.26 | 1.38 | 1.26 | 1.375 | 1.375 | +0.005 (+0.36%) | 34,100 |
31 Jan 2024 | USD | 1.385 | 1.41 | 1.365 | 1.37 | 1.37 | -0.035 (-2.49%) | 30,600 |
30 Jan 2024 | USD | 1.46 | 1.495 | 1.4 | 1.405 | 1.405 | -0.05 (-3.44%) | 63,900 |
29 Jan 2024 | USD | 1.33 | 1.46 | 1.33 | 1.455 | 1.455 | +0.095 (+6.99%) | 80,000 |
26 Jan 2024 | USD | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 52,200 |
25 Jan 2024 | USD | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | +0.054 (+3.98%) | 47,600 |
24 Jan 2024 | USD | 1.36 | 1.41 | 1.34 | 1.356 | 1.356 | -0.025 (-1.81%) | 48,700 |
23 Jan 2024 | USD | 1.44 | 1.44 | 1.35 | 1.381 | 1.381 | -0.023 (-1.64%) | 74,200 |
22 Jan 2024 | USD | 1.435 | 1.457 | 1.373 | 1.404 | 1.404 | -0.046 (-3.17%) | 91,300 |