Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 1.34 | 1.365 | 1.31 | 1.365 | 1.365 | +0.045 (+3.41%) | 21,400 |
29 Feb 2024 | USD | 1.314 | 1.325 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 27,300 |
28 Feb 2024 | USD | 1.415 | 1.415 | 1.33 | 1.33 | 1.33 | -0.066 (-4.73%) | 1,300 |
27 Feb 2024 | USD | 1.369 | 1.4 | 1.29 | 1.396 | 1.396 | -0.019 (-1.34%) | 9,700 |
26 Feb 2024 | USD | 1.41 | 1.42 | 1.38 | 1.415 | 1.415 | +0.055 (+4.04%) | 6,300 |
23 Feb 2024 | USD | 1.352 | 1.42 | 1.34 | 1.36 | 1.36 | -0.003 (-0.22%) | 13,200 |
22 Feb 2024 | USD | 1.35 | 1.363 | 1.35 | 1.363 | 1.363 | -0.004 (-0.29%) | 24,200 |
21 Feb 2024 | USD | 1.32 | 1.38 | 1.31 | 1.367 | 1.367 | +0.087 (+6.80%) | 13,800 |
20 Feb 2024 | USD | 1.38 | 1.38 | 1.27 | 1.28 | 1.28 | -0.12 (-8.57%) | 55,400 |
16 Feb 2024 | USD | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.005 (+0.36%) | 8,000 |
15 Feb 2024 | USD | 1.409 | 1.41 | 1.395 | 1.395 | 1.395 | -0.065 (-4.45%) | 11,900 |
14 Feb 2024 | USD | 1.425 | 1.46 | 1.425 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,300 |
13 Feb 2024 | USD | 1.32 | 1.43 | 1.32 | 1.43 | 1.43 | -0.06 (-4.03%) | 2,800 |
12 Feb 2024 | USD | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | +0.03 (+2.05%) | 4,000 |
9 Feb 2024 | USD | 1.45 | 1.5 | 1.45 | 1.46 | 1.46 | -0.001 (-0.07%) | 17,300 |
8 Feb 2024 | USD | 1.45 | 1.475 | 1.42 | 1.461 | 1.461 | +0.051 (+3.62%) | 27,700 |
7 Feb 2024 | USD | 1.373 | 1.41 | 1.367 | 1.41 | 1.41 | +0.068 (+5.07%) | 8,000 |
6 Feb 2024 | USD | 1.42 | 1.42 | 1.342 | 1.342 | 1.342 | -0.058 (-4.14%) | 72,300 |
5 Feb 2024 | USD | 1.412 | 1.42 | 1.365 | 1.4 | 1.4 | -0.011 (-0.78%) | 16,000 |
2 Feb 2024 | USD | 1.415 | 1.42 | 1.385 | 1.411 | 1.411 | -0.006 (-0.42%) | 13,400 |
1 Feb 2024 | USD | 1.408 | 1.45 | 1.386 | 1.417 | 1.417 | -0.043 (-2.95%) | 23,800 |
31 Jan 2024 | USD | 1.45 | 1.46 | 1.434 | 1.46 | 1.46 | +0.035 (+2.46%) | 1,600 |
30 Jan 2024 | USD | 1.42 | 1.45 | 1.419 | 1.425 | 1.425 | +0.005 (+0.35%) | 32,700 |
29 Jan 2024 | USD | 1.461 | 1.461 | 1.412 | 1.42 | 1.42 | -0.005 (-0.35%) | 15,400 |
26 Jan 2024 | USD | 1.45 | 1.46 | 1.42 | 1.425 | 1.425 | -0.012 (-0.84%) | 62,000 |
25 Jan 2024 | USD | 1.46 | 1.469 | 1.42 | 1.437 | 1.437 | -0.033 (-2.24%) | 18,500 |
24 Jan 2024 | USD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.05 (+3.52%) | 7,600 |
23 Jan 2024 | USD | 1.438 | 1.438 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,800 |
22 Jan 2024 | USD | 1.472 | 1.48 | 1.439 | 1.44 | 1.44 | -0.04 (-2.70%) | 7,400 |
19 Jan 2024 | USD | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 18,300 |