Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.1001 | 1.1834 | 1.065 | 1.08 | 1.08 | -0.03 (-2.70%) | 22,406 |
22 Feb 2024 | USD | 1.23 | 1.23 | 1.05 | 1.11 | 1.11 | -0.025 (-2.20%) | 63,288 |
21 Feb 2024 | USD | 1.07 | 1.1382 | 1.0555 | 1.135 | 1.135 | +0.025 (+2.25%) | 55,154 |
20 Feb 2024 | USD | 1.03 | 1.19 | 1.03 | 1.11 | 1.11 | +0.024 (+2.22%) | 92,772 |
16 Feb 2024 | USD | 1.07 | 1.0859 | 1.04 | 1.0859 | 1.0859 | +0.036 (+3.42%) | 4,974 |
15 Feb 2024 | USD | 1.07 | 1.09 | 1.02 | 1.05 | 1.05 | -0.03 (-2.78%) | 29,106 |
14 Feb 2024 | USD | 0.98 | 1.0808 | 0.98 | 1.08 | 1.08 | +0.075 (+7.46%) | 34,245 |
13 Feb 2024 | USD | 1 | 1.0325 | 0.98 | 1.005 | 1.005 | -0.015 (-1.47%) | 15,073 |
12 Feb 2024 | USD | 1.01 | 1.055 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 19,501 |
9 Feb 2024 | USD | 1.05 | 1.0601 | 0.95 | 1.03 | 1.03 | 0.0 (0.0%) | 26,179 |
8 Feb 2024 | USD | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 9,699 |
7 Feb 2024 | USD | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | +0.01 (+0.95%) | 23,389 |
6 Feb 2024 | USD | 1.03 | 1.07 | 1.01 | 1.0401 | 1.0401 | -0.03 (-2.79%) | 29,831 |
5 Feb 2024 | USD | 0.98 | 1.0761 | 0.98 | 1.07 | 1.07 | +0.01 (+0.94%) | 84,065 |
2 Feb 2024 | USD | 1.05 | 1.17 | 1.03 | 1.06 | 1.06 | -0.035 (-3.20%) | 42,079 |
1 Feb 2024 | USD | 1.06 | 1.18 | 1.06 | 1.095 | 1.095 | +0.045 (+4.29%) | 30,476 |
31 Jan 2024 | USD | 1.16 | 1.18 | 1.05 | 1.05 | 1.05 | -0.1 (-8.70%) | 37,853 |
30 Jan 2024 | USD | 1.13 | 1.1796 | 1.0917 | 1.15 | 1.15 | +0.01 (+0.88%) | 11,502 |
29 Jan 2024 | USD | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | +0.005 (+0.44%) | 3,975 |
26 Jan 2024 | USD | 1.1 | 1.2 | 1.1 | 1.135 | 1.135 | -0.005 (-0.44%) | 5,977 |
25 Jan 2024 | USD | 1.16 | 1.2 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 9,577 |
24 Jan 2024 | USD | 1.16 | 1.231 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 50,500 |
23 Jan 2024 | USD | 1.01 | 1.23 | 1.01 | 1.12 | 1.12 | +0.09 (+8.74%) | 73,800 |
22 Jan 2024 | USD | 1.09 | 1.12 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 29,600 |
19 Jan 2024 | USD | 1.08 | 1.14 | 1.013 | 1.08 | 1.08 | -0.006 (-0.55%) | 56,700 |
18 Jan 2024 | USD | 1.08 | 1.12 | 1.06 | 1.086 | 1.086 | -0.014 (-1.27%) | 21,800 |
17 Jan 2024 | USD | 1.13 | 1.18 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 22,500 |
16 Jan 2024 | USD | 1.11 | 1.175 | 1.09 | 1.12 | 1.12 | -0.04 (-3.45%) | 51,900 |
12 Jan 2024 | USD | 1.18 | 1.216 | 1.14 | 1.16 | 1.16 | +0.019 (+1.67%) | 8,300 |
11 Jan 2024 | USD | 1.12 | 1.18 | 1.116 | 1.141 | 1.141 | -0.019 (-1.64%) | 9,700 |