Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.291 | 1.68 | 1.291 | 1.46 | 1.46 | -0.02 (-1.35%) | 37,800 |
16 Feb 2024 | USD | 1.44 | 1.52 | 1.4 | 1.48 | 1.48 | +0.1 (+7.25%) | 14,500 |
15 Feb 2024 | USD | 1.24 | 1.55 | 1.225 | 1.38 | 1.38 | +0.08 (+6.15%) | 23,700 |
14 Feb 2024 | USD | 1.242 | 1.35 | 1.211 | 1.3 | 1.3 | +0.08 (+6.56%) | 17,300 |
13 Feb 2024 | USD | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 8,500 |
12 Feb 2024 | USD | 1.2 | 1.2 | 1.16 | 1.2 | 1.2 | +0.001 (+0.08%) | 7,100 |
9 Feb 2024 | USD | 1.17 | 1.299 | 1.17 | 1.199 | 1.199 | -0.059 (-4.69%) | 16,400 |
8 Feb 2024 | USD | 1.3 | 1.3 | 1.14 | 1.258 | 1.258 | -0.039 (-3.01%) | 18,500 |
7 Feb 2024 | USD | 1.25 | 1.297 | 1.25 | 1.297 | 1.297 | +0.004 (+0.31%) | 1,000 |
6 Feb 2024 | USD | 1.2 | 1.293 | 1.15 | 1.293 | 1.293 | +0.073 (+5.98%) | 2,600 |
5 Feb 2024 | USD | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 4,500 |
2 Feb 2024 | USD | 1.34 | 1.34 | 1.21 | 1.23 | 1.23 | -0.11 (-8.21%) | 14,800 |
1 Feb 2024 | USD | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 3,400 |
31 Jan 2024 | USD | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 3,900 |
30 Jan 2024 | USD | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,600 |
29 Jan 2024 | USD | 1.39 | 1.43 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 18,100 |
26 Jan 2024 | USD | 1.52 | 1.52 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,500 |
25 Jan 2024 | USD | 1.41 | 1.51 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 4,300 |
24 Jan 2024 | USD | 1.43 | 1.461 | 1.43 | 1.45 | 1.45 | -0.004 (-0.28%) | 3,400 |
23 Jan 2024 | USD | 1.35 | 1.57 | 1.35 | 1.454 | 1.454 | +0.074 (+5.36%) | 13,100 |
22 Jan 2024 | USD | 1.312 | 1.562 | 1.31 | 1.38 | 1.38 | +0.01 (+0.73%) | 37,200 |
19 Jan 2024 | USD | 1.41 | 1.509 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 2,100 |
18 Jan 2024 | USD | 1.35 | 1.53 | 1.35 | 1.41 | 1.41 | +0.04 (+2.92%) | 26,700 |
17 Jan 2024 | USD | 1.4 | 1.5 | 1.206 | 1.37 | 1.37 | -0.07 (-4.86%) | 18,800 |
16 Jan 2024 | USD | 1.675 | 1.675 | 1.44 | 1.44 | 1.44 | -0.245 (-14.54%) | 43,200 |
12 Jan 2024 | USD | 1.76 | 1.79 | 1.64 | 1.685 | 1.685 | -0.034 (-1.98%) | 10,800 |
11 Jan 2024 | USD | 1.73 | 1.75 | 1.65 | 1.719 | 1.719 | -0.041 (-2.33%) | 16,100 |
10 Jan 2024 | USD | 1.86 | 1.86 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 10,600 |
9 Jan 2024 | USD | 1.79 | 1.819 | 1.745 | 1.77 | 1.77 | -0.07 (-3.80%) | 24,900 |
8 Jan 2024 | USD | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | -0.004 (-0.22%) | 22,100 |