Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.2 | 1.28 | 1.2 | 1.28 | 1.28 | +0.04 (+3.23%) | 19,358 |
16 Feb 2024 | USD | 1.09 | 1.2483 | 1.09 | 1.24 | 1.24 | +0.121 (+10.78%) | 31,179 |
15 Feb 2024 | USD | 1.27 | 1.27 | 1 | 1.1193 | 1.1193 | -0.131 (-10.46%) | 67,235 |
14 Feb 2024 | USD | 1.2 | 1.3 | 1.13 | 1.25 | 1.25 | +0.06 (+5.04%) | 43,643 |
13 Feb 2024 | USD | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 9,693 |
12 Feb 2024 | USD | 1.22 | 1.272 | 1.2014 | 1.25 | 1.25 | +0.01 (+0.81%) | 19,754 |
9 Feb 2024 | USD | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | +0.04 (+3.33%) | 19,574 |
8 Feb 2024 | USD | 1.18 | 1.23 | 1.1501 | 1.2 | 1.2 | -0.03 (-2.44%) | 16,945 |
7 Feb 2024 | USD | 1.29 | 1.29 | 1.1807 | 1.23 | 1.23 | -0.06 (-4.65%) | 22,504 |
6 Feb 2024 | USD | 1.245 | 1.29 | 1.2027 | 1.29 | 1.29 | +0.06 (+4.88%) | 23,403 |
5 Feb 2024 | USD | 1.21 | 1.28 | 1.13 | 1.23 | 1.23 | -0.02 (-1.60%) | 37,029 |
2 Feb 2024 | USD | 1.298 | 1.3 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 10,699 |
1 Feb 2024 | USD | 1.25 | 1.31 | 1.1701 | 1.3 | 1.3 | +0.02 (+1.56%) | 18,224 |
31 Jan 2024 | USD | 1.21 | 1.34 | 1.19 | 1.28 | 1.28 | +0.03 (+2.40%) | 37,759 |
30 Jan 2024 | USD | 1.48 | 1.82 | 1.18 | 1.25 | 1.25 | -0.12 (-8.76%) | 393,724 |
29 Jan 2024 | USD | 1.38 | 1.38 | 1.27 | 1.37 | 1.37 | +0.03 (+2.24%) | 15,590 |
26 Jan 2024 | USD | 1.3 | 1.35 | 1.25 | 1.34 | 1.34 | +0.06 (+4.69%) | 36,097 |
25 Jan 2024 | USD | 1.29 | 1.33 | 1.2284 | 1.28 | 1.28 | -0.03 (-2.29%) | 12,325 |
24 Jan 2024 | USD | 1.352 | 1.391 | 1.301 | 1.31 | 1.31 | -0.07 (-5.07%) | 13,500 |
23 Jan 2024 | USD | 1.27 | 1.39 | 1.27 | 1.38 | 1.38 | +0.08 (+6.15%) | 9,200 |
22 Jan 2024 | USD | 1.28 | 1.38 | 1.17 | 1.3 | 1.3 | -0.04 (-2.99%) | 50,300 |
19 Jan 2024 | USD | 1.31 | 1.37 | 1.3 | 1.34 | 1.34 | -0.02 (-1.47%) | 25,800 |
18 Jan 2024 | USD | 1.35 | 1.43 | 1.3 | 1.36 | 1.36 | -0.03 (-2.16%) | 47,900 |
17 Jan 2024 | USD | 1.45 | 1.544 | 1.375 | 1.39 | 1.39 | 0.0 (0.0%) | 50,700 |
16 Jan 2024 | USD | 1.58 | 1.59 | 1.33 | 1.39 | 1.39 | -0.224 (-13.88%) | 81,600 |
12 Jan 2024 | USD | 1.63 | 1.641 | 1.581 | 1.614 | 1.614 | +0.034 (+2.15%) | 7,300 |
11 Jan 2024 | USD | 1.71 | 1.74 | 1.58 | 1.58 | 1.58 | -0.135 (-7.87%) | 58,000 |
10 Jan 2024 | USD | 1.73 | 1.8 | 1.7 | 1.715 | 1.715 | -0.055 (-3.11%) | 48,600 |
9 Jan 2024 | USD | 1.84 | 1.84 | 1.741 | 1.77 | 1.77 | -0.07 (-3.80%) | 29,100 |
8 Jan 2024 | USD | 1.8 | 1.944 | 1.73 | 1.84 | 1.84 | +0.07 (+3.95%) | 199,400 |