Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 0.965 | 0.965 | 0.9179 | 0.9301 | 0.9301 | -0.03 (-3.11%) | 46,100 |
22 Feb 2024 | USD | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -0.06 (-5.88%) | 45,100 |
21 Feb 2024 | USD | 1.0591 | 1.0591 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 16,000 |
20 Feb 2024 | USD | 1.02 | 1.0599 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 35,900 |
16 Feb 2024 | USD | 1.06 | 1.0785 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 13,400 |
15 Feb 2024 | USD | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 25,900 |
14 Feb 2024 | USD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 29,600 |
13 Feb 2024 | USD | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 24,800 |
12 Feb 2024 | USD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 25,100 |
9 Feb 2024 | USD | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 9,400 |
8 Feb 2024 | USD | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.025 (+2.42%) | 4,500 |
7 Feb 2024 | USD | 1.06 | 1.0633 | 1.01 | 1.035 | 1.035 | -0.025 (-2.36%) | 30,200 |
6 Feb 2024 | USD | 1.09 | 1.0986 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 43,200 |
5 Feb 2024 | USD | 1.18 | 1.18 | 1.0701 | 1.1 | 1.1 | -0.08 (-6.78%) | 52,300 |
2 Feb 2024 | USD | 1.33 | 1.33 | 1.1 | 1.18 | 1.18 | -0.08 (-6.35%) | 83,900 |
1 Feb 2024 | USD | 1.3229 | 1.3671 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 82,700 |
31 Jan 2024 | USD | 1.32 | 1.3994 | 1.3 | 1.31 | 1.31 | -0.04 (-2.97%) | 96,000 |
30 Jan 2024 | USD | 1.3596 | 1.3861 | 1.3 | 1.3501 | 1.3501 | +0.05 (+3.85%) | 4,800 |
29 Jan 2024 | USD | 1.38 | 1.39 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 25,800 |
26 Jan 2024 | USD | 1.33 | 1.3807 | 1.26 | 1.31 | 1.31 | -0.08 (-5.76%) | 50,500 |
25 Jan 2024 | USD | 1.4 | 1.49 | 1.33 | 1.39 | 1.39 | -0.1 (-6.71%) | 72,800 |
24 Jan 2024 | USD | 1.69 | 1.69 | 1.36 | 1.49 | 1.49 | -0.06 (-3.87%) | 149,700 |
23 Jan 2024 | USD | 1.4622 | 1.6969 | 1.435 | 1.55 | 1.55 | +0.12 (+8.39%) | 224,100 |
22 Jan 2024 | USD | 1.33 | 1.4468 | 1.33 | 1.43 | 1.43 | +0.078 (+5.75%) | 68,200 |
19 Jan 2024 | USD | 1.35 | 1.37 | 1.3029 | 1.3523 | 1.3523 | +0.052 (+4.02%) | 19,300 |
18 Jan 2024 | USD | 1.3245 | 1.3591 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 10,900 |
17 Jan 2024 | USD | 1.31 | 1.35 | 1.25 | 1.3 | 1.3 | -0.09 (-6.47%) | 27,400 |
16 Jan 2024 | USD | 1.31 | 1.39 | 1.25 | 1.39 | 1.39 | +0.14 (+11.20%) | 51,000 |
12 Jan 2024 | USD | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 14,600 |
11 Jan 2024 | USD | 1.34 | 1.35 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 4,700 |