Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | USD | 1.88 | 1.88 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 5,024 |
31 Jan 2024 | USD | 1.8 | 1.8558 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 4,260 |
30 Jan 2024 | USD | 1.71 | 1.79 | 1.7001 | 1.78 | 1.78 | +0.02 (+1.14%) | 2,947 |
29 Jan 2024 | USD | 1.79 | 1.79 | 1.7 | 1.76 | 1.76 | -0.04 (-2.22%) | 7,339 |
26 Jan 2024 | USD | 1.915 | 1.915 | 1.8 | 1.8 | 1.8 | -0.12 (-6.23%) | 21,172 |
25 Jan 2024 | USD | 1.98 | 1.98 | 1.895 | 1.9196 | 1.9196 | +0.01 (+0.50%) | 9,700 |
24 Jan 2024 | USD | 2 | 2.1 | 1.83 | 1.91 | 1.91 | -0.04 (-2.05%) | 9,800 |
23 Jan 2024 | USD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,000 |
22 Jan 2024 | USD | 1.83 | 2.02 | 1.81 | 1.92 | 1.92 | +0.02 (+1.05%) | 8,400 |
19 Jan 2024 | USD | 1.98 | 1.99 | 1.9 | 1.9 | 1.9 | -0.07 (-3.55%) | 3,800 |
18 Jan 2024 | USD | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | +0.08 (+4.23%) | 5,600 |
17 Jan 2024 | USD | 1.88 | 1.9 | 1.84 | 1.89 | 1.89 | -0.05 (-2.58%) | 9,000 |
16 Jan 2024 | USD | 1.91 | 1.94 | 1.9 | 1.94 | 1.94 | -0.04 (-2.02%) | 4,800 |
12 Jan 2024 | USD | 1.98 | 1.99 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 8,500 |
11 Jan 2024 | USD | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 2,900 |
10 Jan 2024 | USD | 2.03 | 2.03 | 1.89 | 1.96 | 1.96 | -0.05 (-2.49%) | 7,800 |
9 Jan 2024 | USD | 2.01 | 2.01 | 1.9 | 2.01 | 2.01 | -0.03 (-1.47%) | 15,500 |
8 Jan 2024 | USD | 2.14 | 2.14 | 1.99 | 2.04 | 2.04 | -0.06 (-2.86%) | 7,000 |
5 Jan 2024 | USD | 2.09 | 2.11 | 1.99 | 2.1 | 2.1 | -0.08 (-3.67%) | 14,700 |
4 Jan 2024 | USD | 2.23 | 2.23 | 2.05 | 2.18 | 2.18 | +0.01 (+0.46%) | 5,400 |
3 Jan 2024 | USD | 2.18 | 2.24 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 12,000 |
2 Jan 2024 | USD | 2.18 | 2.29 | 2.05 | 2.17 | 2.17 | -0.02 (-0.91%) | 37,500 |
29 Dec 2023 | USD | 2.2 | 2.22 | 2.07 | 2.19 | 2.19 | +0.01 (+0.46%) | 31,100 |
28 Dec 2023 | USD | 2.08 | 2.35 | 2.08 | 2.18 | 2.18 | +0.1 (+4.81%) | 65,800 |
27 Dec 2023 | USD | 1.99 | 2.1 | 1.94 | 2.08 | 2.08 | +0.16 (+8.33%) | 80,900 |
26 Dec 2023 | USD | 1.89 | 1.94 | 1.8 | 1.92 | 1.92 | +0.03 (+1.59%) | 19,800 |
22 Dec 2023 | USD | 1.82 | 2.02 | 1.81 | 1.89 | 1.89 | +0.02 (+1.07%) | 33,100 |
21 Dec 2023 | USD | 1.88 | 1.93 | 1.81 | 1.87 | 1.87 | -0.01 (-0.53%) | 27,900 |
20 Dec 2023 | USD | 1.86 | 1.96 | 1.82 | 1.88 | 1.88 | 0.0 (0.0%) | 7,000 |
19 Dec 2023 | USD | 1.85 | 1.89 | 1.78 | 1.88 | 1.88 | +0.05 (+2.73%) | 25,500 |