Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.9499 | 1.9499 | 1.74 | 1.94 | 1.94 | -0.04 (-2.02%) | 20,799 |
14 Feb 2024 | USD | 1.77 | 1.99 | 1.77 | 1.98 | 1.98 | +0.06 (+3.13%) | 79,916 |
13 Feb 2024 | USD | 1.7 | 1.97 | 1.68 | 1.92 | 1.92 | -0.03 (-1.54%) | 93,829 |
12 Feb 2024 | USD | 1.98 | 1.98 | 1.6945 | 1.95 | 1.95 | +0.2 (+11.43%) | 36,422 |
9 Feb 2024 | USD | 1.53 | 2.29 | 1.53 | 1.75 | 1.75 | +0.08 (+4.79%) | 197,372 |
8 Feb 2024 | USD | 1.49 | 1.7 | 1.4 | 1.67 | 1.67 | +0.22 (+15.17%) | 122,062 |
7 Feb 2024 | USD | 1.4 | 1.46 | 1.34 | 1.45 | 1.45 | +0.11 (+8.21%) | 22,813 |
6 Feb 2024 | USD | 1.27 | 1.38 | 1.27 | 1.34 | 1.34 | -0.01 (-0.74%) | 12,015 |
5 Feb 2024 | USD | 1.34 | 1.4 | 1.28 | 1.35 | 1.35 | -0.028 (-2.01%) | 6,809 |
2 Feb 2024 | USD | 1.35 | 1.41 | 1.35 | 1.3777 | 1.3777 | -0.022 (-1.59%) | 7,254 |
1 Feb 2024 | USD | 1.305 | 1.46 | 1.305 | 1.4 | 1.4 | +0.05 (+3.70%) | 8,127 |
31 Jan 2024 | USD | 1.32 | 1.35 | 1.271 | 1.35 | 1.35 | +0.05 (+3.85%) | 5,165 |
30 Jan 2024 | USD | 1.38 | 1.42 | 1.21 | 1.3 | 1.3 | -0.05 (-3.70%) | 8,226 |
29 Jan 2024 | USD | 1.35 | 1.39 | 1.24 | 1.35 | 1.35 | +0.03 (+2.27%) | 11,964 |
26 Jan 2024 | USD | 1.35 | 1.35 | 1.2706 | 1.32 | 1.32 | +0.02 (+1.54%) | 3,273 |
25 Jan 2024 | USD | 1.3 | 1.39 | 1.07 | 1.3 | 1.3 | -0.09 (-6.47%) | 91,308 |
24 Jan 2024 | USD | 1.46 | 1.47 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 7,100 |
23 Jan 2024 | USD | 1.4 | 1.48 | 1.21 | 1.4 | 1.4 | 0.0 (0.0%) | 40,300 |
22 Jan 2024 | USD | 1.425 | 1.54 | 1.28 | 1.4 | 1.4 | -0.06 (-4.11%) | 31,500 |
19 Jan 2024 | USD | 1.38 | 1.49 | 1.36 | 1.46 | 1.46 | +0.03 (+2.10%) | 34,800 |
18 Jan 2024 | USD | 1.32 | 1.47 | 1.26 | 1.43 | 1.43 | +0.08 (+5.93%) | 64,600 |
17 Jan 2024 | USD | 1.35 | 1.37 | 1.23 | 1.35 | 1.35 | 0.0 (0.0%) | 11,700 |
16 Jan 2024 | USD | 1.4 | 1.55 | 1.21 | 1.35 | 1.35 | +0.23 (+20.54%) | 148,000 |
12 Jan 2024 | USD | 1.1 | 1.17 | 1.05 | 1.12 | 1.12 | +0.08 (+7.69%) | 50,400 |
11 Jan 2024 | USD | 1.08 | 1.11 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 10,100 |
10 Jan 2024 | USD | 1.186 | 1.186 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 3,400 |
9 Jan 2024 | USD | 1.03 | 1.18 | 1 | 1.06 | 1.06 | +0.03 (+2.91%) | 20,900 |
8 Jan 2024 | USD | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 0.0 (0.0%) | 2,600 |
5 Jan 2024 | USD | 1.03 | 1.152 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 8,400 |
4 Jan 2024 | USD | 0.94 | 1.1 | 0.94 | 1.02 | 1.02 | +0.07 (+7.37%) | 83,400 |