Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2024 | USD | 1.24 | 1.248 | 1.24 | 1.248 | 1.248 | +0.018 (+1.46%) | 105,900 |
8 Mar 2024 | USD | 1.22 | 1.238 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 30,000 |
7 Mar 2024 | USD | 1.235 | 1.235 | 1.22 | 1.23 | 1.23 | -0.005 (-0.40%) | 9,300 |
6 Mar 2024 | USD | 1.23 | 1.235 | 1.23 | 1.235 | 1.235 | +0.005 (+0.41%) | 3,400 |
5 Mar 2024 | USD | 1.23 | 1.235 | 1.23 | 1.23 | 1.23 | -0.005 (-0.40%) | 147,600 |
4 Mar 2024 | USD | 1.25 | 1.25 | 1.23 | 1.235 | 1.235 | -0.015 (-1.20%) | 272,400 |
1 Mar 2024 | USD | 1.254 | 1.26 | 1.24 | 1.25 | 1.25 | -0.005 (-0.40%) | 86,400 |
29 Feb 2024 | USD | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0.0 (0.0%) | 6,300 |
28 Feb 2024 | USD | 1.28 | 1.28 | 1.255 | 1.255 | 1.255 | -0.015 (-1.18%) | 67,000 |
27 Feb 2024 | USD | 1.28 | 1.28 | 1.239 | 1.27 | 1.27 | -0.016 (-1.24%) | 52,100 |
26 Feb 2024 | USD | 1.32 | 1.32 | 1.28 | 1.286 | 1.286 | +0.006 (+0.47%) | 519,600 |
23 Feb 2024 | USD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 45,200 |
22 Feb 2024 | USD | 1.283 | 1.285 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 16,900 |
21 Feb 2024 | USD | 1.3 | 1.3 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 162,900 |
20 Feb 2024 | USD | 1.19 | 1.3 | 1.19 | 1.3 | 1.3 | +0.264 (+25.48%) | 430,100 |
16 Feb 2024 | USD | 1.05 | 1.05 | 1.03 | 1.036 | 1.036 | -0.009 (-0.86%) | 213,100 |
15 Feb 2024 | USD | 1.03 | 1.045 | 1.03 | 1.045 | 1.045 | +0.035 (+3.47%) | 83,200 |
14 Feb 2024 | USD | 1.015 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 125,700 |
13 Feb 2024 | USD | 1.02 | 1.025 | 1.01 | 1.01 | 1.01 | -0.025 (-2.42%) | 133,200 |
12 Feb 2024 | USD | 1.024 | 1.04 | 1.024 | 1.035 | 1.035 | -0.005 (-0.48%) | 205,700 |
9 Feb 2024 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 19,800 |
8 Feb 2024 | USD | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 39,500 |
7 Feb 2024 | USD | 1.05 | 1.054 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 11,400 |
6 Feb 2024 | USD | 1.04 | 1.04 | 1.035 | 1.04 | 1.04 | -0.01 (-0.95%) | 25,500 |
5 Feb 2024 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.009 (-0.85%) | 20,000 |
2 Feb 2024 | USD | 1.06 | 1.06 | 1.05 | 1.059 | 1.059 | -0.016 (-1.49%) | 9,700 |
1 Feb 2024 | USD | 1.059 | 1.076 | 1.056 | 1.075 | 1.075 | +0.009 (+0.84%) | 112,300 |
31 Jan 2024 | USD | 1.06 | 1.066 | 1.06 | 1.066 | 1.066 | +0.006 (+0.57%) | 10,500 |
30 Jan 2024 | USD | 1.053 | 1.06 | 1.053 | 1.06 | 1.06 | +0.01 (+0.95%) | 38,800 |
29 Jan 2024 | USD | 1.05 | 1.056 | 1.05 | 1.05 | 1.05 | -0.004 (-0.38%) | 268,600 |