Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 1.1542 | 1.2 | 1.1542 | 1.1998 | 1.1998 | -0.04 (-3.24%) | 4,227 |
20 Feb 2024 | USD | 1.18 | 1.25 | 1.17 | 1.24 | 1.24 | -0.003 (-0.23%) | 21,158 |
16 Feb 2024 | USD | 1.21 | 1.245 | 1.19 | 1.2429 | 1.2429 | +0.093 (+8.08%) | 6,667 |
15 Feb 2024 | USD | 1.09 | 1.2301 | 1.09 | 1.15 | 1.15 | -0.02 (-1.71%) | 13,196 |
14 Feb 2024 | USD | 1.19 | 1.19 | 1.1201 | 1.17 | 1.17 | -0.03 (-2.50%) | 24,003 |
13 Feb 2024 | USD | 1.24 | 1.2402 | 1.06 | 1.2 | 1.2 | -0.05 (-4%) | 28,671 |
12 Feb 2024 | USD | 1.32 | 1.32 | 1.2301 | 1.25 | 1.25 | -0.03 (-2.34%) | 24,101 |
9 Feb 2024 | USD | 1.3 | 1.311 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 17,456 |
8 Feb 2024 | USD | 1.33 | 1.33 | 1.25 | 1.32 | 1.32 | +0.03 (+2.31%) | 20,694 |
7 Feb 2024 | USD | 1.29 | 1.3 | 1.24 | 1.2902 | 1.2902 | +0.06 (+4.89%) | 30,518 |
6 Feb 2024 | USD | 1.25 | 1.335 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 41,737 |
5 Feb 2024 | USD | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0 (+0.02%) | 11,255 |
2 Feb 2024 | USD | 1.26 | 1.26 | 1.19 | 1.2497 | 1.2497 | -0.01 (-0.82%) | 16,186 |
1 Feb 2024 | USD | 1.242 | 1.2866 | 1.195 | 1.26 | 1.26 | +0.025 (+2.02%) | 6,940 |
31 Jan 2024 | USD | 1.19 | 1.2596 | 1.18 | 1.235 | 1.235 | +0.02 (+1.62%) | 6,600 |
30 Jan 2024 | USD | 1.26 | 1.26 | 1.17 | 1.2153 | 1.2153 | -0.005 (-0.39%) | 30,278 |
29 Jan 2024 | USD | 1.09 | 1.23 | 1.0642 | 1.22 | 1.22 | +0.17 (+16.19%) | 24,813 |
26 Jan 2024 | USD | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 49,774 |
25 Jan 2024 | USD | 1.13 | 1.16 | 1.09 | 1.09 | 1.09 | -0.08 (-6.84%) | 64,815 |
24 Jan 2024 | USD | 1.24 | 1.309 | 1.16 | 1.17 | 1.17 | -0.17 (-12.69%) | 117,600 |
23 Jan 2024 | USD | 1.48 | 1.48 | 1.3 | 1.34 | 1.34 | -0.02 (-1.47%) | 121,300 |
22 Jan 2024 | USD | 1.48 | 1.48 | 1.2 | 1.36 | 1.36 | -0.1 (-6.85%) | 100,700 |
19 Jan 2024 | USD | 1.45 | 1.5 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 79,500 |
18 Jan 2024 | USD | 1.31 | 1.47 | 1.31 | 1.4 | 1.4 | +0.09 (+6.87%) | 80,800 |
17 Jan 2024 | USD | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 61,100 |
16 Jan 2024 | USD | 1.3 | 1.38 | 1.234 | 1.28 | 1.28 | +0.03 (+2.40%) | 122,500 |
12 Jan 2024 | USD | 1.145 | 1.25 | 1.131 | 1.25 | 1.25 | +0.09 (+7.76%) | 77,200 |
11 Jan 2024 | USD | 1.03 | 1.17 | 1.03 | 1.16 | 1.16 | -0.01 (-0.85%) | 70,900 |
10 Jan 2024 | USD | 1.11 | 1.201 | 1.11 | 1.17 | 1.17 | +0.01 (+0.86%) | 113,200 |
9 Jan 2024 | USD | 1.13 | 1.19 | 1.112 | 1.16 | 1.16 | +0.05 (+4.50%) | 15,400 |