Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 1.17 | 1.225 | 1.165 | 1.225 | 1.225 | +0.055 (+4.70%) | 15,500 |
15 Feb 2024 | USD | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 19,800 |
14 Feb 2024 | USD | 1.12 | 1.18 | 1.09 | 1.16 | 1.16 | +0.038 (+3.39%) | 21,600 |
13 Feb 2024 | USD | 1.13 | 1.15 | 1.11 | 1.122 | 1.122 | -0.038 (-3.28%) | 6,500 |
12 Feb 2024 | USD | 1.12 | 1.1752 | 1.0901 | 1.16 | 1.16 | +0.05 (+4.50%) | 56,000 |
9 Feb 2024 | USD | 1.0833 | 1.11 | 1.0833 | 1.11 | 1.11 | +0.02 (+1.83%) | 6,800 |
8 Feb 2024 | USD | 1.06 | 1.09 | 1.0599 | 1.09 | 1.09 | +0.01 (+0.93%) | 19,900 |
7 Feb 2024 | USD | 1.0899 | 1.0914 | 1.07 | 1.08 | 1.08 | -0.002 (-0.18%) | 14,700 |
6 Feb 2024 | USD | 1.112 | 1.15 | 1.07 | 1.082 | 1.082 | -0.028 (-2.52%) | 40,600 |
5 Feb 2024 | USD | 1.095 | 1.12 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 23,700 |
2 Feb 2024 | USD | 1.0801 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 34,300 |
1 Feb 2024 | USD | 1.05 | 1.1211 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 15,800 |
31 Jan 2024 | USD | 1.0718 | 1.09 | 1.0601 | 1.07 | 1.07 | -0.01 (-0.93%) | 36,800 |
30 Jan 2024 | USD | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 39,200 |
29 Jan 2024 | USD | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 19,300 |
26 Jan 2024 | USD | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 22,500 |
25 Jan 2024 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 16,400 |
24 Jan 2024 | USD | 1.07 | 1.12 | 1.0459 | 1.08 | 1.08 | 0.0 (0.0%) | 19,000 |
23 Jan 2024 | USD | 1.1 | 1.13 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 33,900 |
22 Jan 2024 | USD | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 53,500 |
19 Jan 2024 | USD | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 12,600 |
18 Jan 2024 | USD | 1.0555 | 1.0555 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 38,600 |
17 Jan 2024 | USD | 1.05 | 1.0899 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 69,900 |
16 Jan 2024 | USD | 1.1 | 1.13 | 1.06 | 1.08 | 1.08 | -0.022 (-2.00%) | 8,700 |
12 Jan 2024 | USD | 1.1071 | 1.12 | 1.1 | 1.102 | 1.102 | -0.028 (-2.48%) | 7,200 |
11 Jan 2024 | USD | 1.13 | 1.1543 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 13,500 |
10 Jan 2024 | USD | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 58,600 |
9 Jan 2024 | USD | 1.1 | 1.15 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 48,900 |
8 Jan 2024 | USD | 1.08 | 1.14 | 1.0501 | 1.11 | 1.11 | +0.03 (+2.78%) | 57,500 |
5 Jan 2024 | USD | 1.13 | 1.145 | 1.07 | 1.08 | 1.08 | -0.07 (-6.09%) | 31,100 |