Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 299,000 |
22 Feb 2024 | USD | 1.5 | 1.5 | 1.415 | 1.45 | 1.45 | 0.0 (0.0%) | 254,500 |
21 Feb 2024 | USD | 1.51 | 1.52 | 1.42 | 1.45 | 1.45 | -0.07 (-4.61%) | 290,400 |
20 Feb 2024 | USD | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -0.13 (-7.88%) | 550,900 |
16 Feb 2024 | USD | 1.63 | 1.65 | 1.56 | 1.65 | 1.65 | +0.02 (+1.23%) | 251,300 |
15 Feb 2024 | USD | 1.56 | 1.635 | 1.55 | 1.63 | 1.63 | +0.07 (+4.49%) | 271,900 |
14 Feb 2024 | USD | 1.57 | 1.61 | 1.53 | 1.56 | 1.56 | +0.07 (+4.70%) | 493,900 |
13 Feb 2024 | USD | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -0.14 (-8.59%) | 288,400 |
12 Feb 2024 | USD | 1.59 | 1.69 | 1.58 | 1.63 | 1.63 | +0.07 (+4.49%) | 517,600 |
9 Feb 2024 | USD | 1.52 | 1.565 | 1.47 | 1.56 | 1.56 | +0.03 (+1.96%) | 306,900 |
8 Feb 2024 | USD | 1.44 | 1.54 | 1.42 | 1.53 | 1.53 | +0.09 (+6.25%) | 262,200 |
7 Feb 2024 | USD | 1.54 | 1.561 | 1.44 | 1.44 | 1.44 | -0.1 (-6.49%) | 281,700 |
6 Feb 2024 | USD | 1.43 | 1.54 | 1.43 | 1.54 | 1.54 | +0.1 (+6.94%) | 377,100 |
5 Feb 2024 | USD | 1.4 | 1.465 | 1.32 | 1.44 | 1.44 | +0.04 (+2.86%) | 565,700 |
2 Feb 2024 | USD | 1.45 | 1.45 | 1.36 | 1.4 | 1.4 | -0.04 (-2.78%) | 282,600 |
1 Feb 2024 | USD | 1.47 | 1.53 | 1.37 | 1.44 | 1.44 | -0.02 (-1.37%) | 403,400 |
31 Jan 2024 | USD | 1.52 | 1.552 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 354,500 |
30 Jan 2024 | USD | 1.5 | 1.51 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 149,700 |
29 Jan 2024 | USD | 1.46 | 1.53 | 1.44 | 1.53 | 1.53 | +0.07 (+4.79%) | 402,600 |
26 Jan 2024 | USD | 1.46 | 1.475 | 1.435 | 1.46 | 1.46 | +0.02 (+1.39%) | 223,100 |
25 Jan 2024 | USD | 1.52 | 1.55 | 1.43 | 1.44 | 1.44 | -0.09 (-5.88%) | 504,700 |
24 Jan 2024 | USD | 1.55 | 1.61 | 1.48 | 1.53 | 1.53 | -0.05 (-3.16%) | 649,800 |
23 Jan 2024 | USD | 1.57 | 1.63 | 1.53 | 1.58 | 1.58 | +0.05 (+3.27%) | 920,100 |
22 Jan 2024 | USD | 1.45 | 1.58 | 1.45 | 1.53 | 1.53 | +0.07 (+4.79%) | 596,500 |
19 Jan 2024 | USD | 1.44 | 1.46 | 1.33 | 1.46 | 1.46 | +0.04 (+2.82%) | 664,700 |
18 Jan 2024 | USD | 1.46 | 1.49 | 1.37 | 1.42 | 1.42 | -0.06 (-4.05%) | 612,600 |
17 Jan 2024 | USD | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | +0.02 (+1.37%) | 457,300 |
16 Jan 2024 | USD | 1.6 | 1.6 | 1.45 | 1.46 | 1.46 | -0.16 (-9.88%) | 743,600 |
12 Jan 2024 | USD | 1.73 | 1.87 | 1.61 | 1.62 | 1.62 | -0.08 (-4.71%) | 1,007,300 |
11 Jan 2024 | USD | 1.66 | 1.7 | 1.58 | 1.7 | 1.7 | +0.03 (+1.80%) | 479,500 |