Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.5 | 1.541 | 1.425 | 1.48 | 1.48 | +0.01 (+0.68%) | 61,000 |
22 Feb 2024 | USD | 1.42 | 1.49 | 1.418 | 1.47 | 1.47 | +0.08 (+5.76%) | 40,600 |
21 Feb 2024 | USD | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 26,400 |
20 Feb 2024 | USD | 1.48 | 1.502 | 1.354 | 1.41 | 1.41 | -0.11 (-7.24%) | 77,600 |
16 Feb 2024 | USD | 1.36 | 1.64 | 1.2 | 1.52 | 1.52 | +0.17 (+12.59%) | 247,000 |
15 Feb 2024 | USD | 1.37 | 1.38 | 1.24 | 1.35 | 1.35 | +0.14 (+11.57%) | 184,000 |
14 Feb 2024 | USD | 1.11 | 1.22 | 1.11 | 1.21 | 1.21 | +0.09 (+8.04%) | 55,200 |
13 Feb 2024 | USD | 1.24 | 1.267 | 1.1 | 1.12 | 1.12 | -0.1 (-8.20%) | 118,300 |
12 Feb 2024 | USD | 1.29 | 1.335 | 1.21 | 1.22 | 1.22 | +0.005 (+0.41%) | 90,600 |
9 Feb 2024 | USD | 1.225 | 1.299 | 1.202 | 1.215 | 1.215 | +0.025 (+2.10%) | 87,400 |
8 Feb 2024 | USD | 1.16 | 1.25 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 44,300 |
7 Feb 2024 | USD | 1.13 | 1.22 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 21,900 |
6 Feb 2024 | USD | 1.22 | 1.26 | 1.14 | 1.16 | 1.16 | -0.054 (-4.45%) | 23,800 |
5 Feb 2024 | USD | 1.2 | 1.29 | 1.18 | 1.214 | 1.214 | -0.016 (-1.30%) | 52,100 |
2 Feb 2024 | USD | 1.17 | 1.265 | 1.14 | 1.23 | 1.23 | +0.112 (+10.02%) | 32,400 |
1 Feb 2024 | USD | 1.15 | 1.238 | 1.11 | 1.118 | 1.118 | -0.032 (-2.78%) | 32,200 |
31 Jan 2024 | USD | 1.24 | 1.31 | 1.15 | 1.15 | 1.15 | -0.1 (-8%) | 43,200 |
30 Jan 2024 | USD | 1.3 | 1.35 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 27,800 |
29 Jan 2024 | USD | 1.33 | 1.428 | 1.28 | 1.35 | 1.35 | +0.02 (+1.50%) | 37,700 |
26 Jan 2024 | USD | 1.29 | 1.37 | 1.26 | 1.33 | 1.33 | +0.04 (+3.10%) | 58,200 |
25 Jan 2024 | USD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 14,900 |
24 Jan 2024 | USD | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | +0.02 (+1.55%) | 19,900 |
23 Jan 2024 | USD | 1.3 | 1.311 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 12,200 |
22 Jan 2024 | USD | 1.25 | 1.32 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 21,500 |
19 Jan 2024 | USD | 1.29 | 1.29 | 1.16 | 1.26 | 1.26 | -0.03 (-2.33%) | 44,200 |
18 Jan 2024 | USD | 1.27 | 1.367 | 1.27 | 1.29 | 1.29 | +0.06 (+4.88%) | 38,500 |
17 Jan 2024 | USD | 1.35 | 1.35 | 1.21 | 1.23 | 1.23 | -0.13 (-9.56%) | 45,200 |
16 Jan 2024 | USD | 1.45 | 1.45 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 40,100 |
12 Jan 2024 | USD | 1.31 | 1.37 | 1.26 | 1.37 | 1.37 | +0.04 (+3.01%) | 61,600 |
11 Jan 2024 | USD | 1.5 | 1.51 | 1.31 | 1.33 | 1.33 | -0.21 (-13.64%) | 67,400 |