Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.8 | 1.95 | 1.71 | 1.915 | 1.915 | +0.105 (+5.80%) | 139,400 |
22 Feb 2024 | USD | 1.775 | 1.84 | 1.7 | 1.81 | 1.81 | +0.05 (+2.84%) | 97,000 |
21 Feb 2024 | USD | 1.85 | 1.85 | 1.68 | 1.76 | 1.76 | -0.069 (-3.77%) | 56,900 |
20 Feb 2024 | USD | 1.852 | 1.86 | 1.8 | 1.829 | 1.829 | -0.021 (-1.14%) | 30,600 |
16 Feb 2024 | USD | 1.888 | 2.095 | 1.81 | 1.85 | 1.85 | +0.057 (+3.18%) | 308,900 |
15 Feb 2024 | USD | 1.73 | 1.8 | 1.7 | 1.793 | 1.793 | +0.053 (+3.05%) | 105,300 |
14 Feb 2024 | USD | 1.79 | 1.79 | 1.728 | 1.74 | 1.74 | -0.04 (-2.25%) | 35,800 |
13 Feb 2024 | USD | 1.82 | 1.87 | 1.77 | 1.78 | 1.78 | -0.085 (-4.56%) | 21,100 |
12 Feb 2024 | USD | 1.93 | 1.93 | 1.85 | 1.865 | 1.865 | -0.035 (-1.84%) | 34,800 |
9 Feb 2024 | USD | 1.86 | 1.935 | 1.8 | 1.9 | 1.9 | +0.02 (+1.06%) | 87,300 |
8 Feb 2024 | USD | 1.82 | 1.9 | 1.77 | 1.88 | 1.88 | +0.11 (+6.21%) | 176,200 |
7 Feb 2024 | USD | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 11,900 |
6 Feb 2024 | USD | 1.835 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 44,300 |
5 Feb 2024 | USD | 1.83 | 1.88 | 1.82 | 1.83 | 1.83 | +0.005 (+0.27%) | 58,200 |
2 Feb 2024 | USD | 1.8 | 1.85 | 1.75 | 1.825 | 1.825 | -0.015 (-0.82%) | 52,100 |
1 Feb 2024 | USD | 1.905 | 1.91 | 1.81 | 1.84 | 1.84 | -0.07 (-3.66%) | 16,800 |
31 Jan 2024 | USD | 1.88 | 1.935 | 1.87 | 1.91 | 1.91 | +0.035 (+1.87%) | 120,000 |
30 Jan 2024 | USD | 1.88 | 2 | 1.87 | 1.875 | 1.875 | +0.005 (+0.27%) | 134,300 |
29 Jan 2024 | USD | 1.97 | 1.97 | 1.86 | 1.87 | 1.87 | -0.06 (-3.11%) | 36,900 |
26 Jan 2024 | USD | 1.93 | 1.955 | 1.9 | 1.93 | 1.93 | -0.018 (-0.92%) | 9,100 |
25 Jan 2024 | USD | 1.92 | 2 | 1.87 | 1.948 | 1.948 | -0.022 (-1.12%) | 80,100 |
24 Jan 2024 | USD | 1.93 | 1.98 | 1.86 | 1.97 | 1.97 | +0.04 (+2.07%) | 75,600 |
23 Jan 2024 | USD | 1.9 | 1.985 | 1.88 | 1.93 | 1.93 | +0.005 (+0.26%) | 39,000 |
22 Jan 2024 | USD | 1.88 | 1.938 | 1.88 | 1.925 | 1.925 | -0.015 (-0.77%) | 42,400 |
19 Jan 2024 | USD | 1.96 | 1.965 | 1.82 | 1.94 | 1.94 | -0.06 (-3%) | 63,200 |
18 Jan 2024 | USD | 1.96 | 2.08 | 1.95 | 2 | 2 | 0.0 (0.0%) | 91,100 |
17 Jan 2024 | USD | 1.95 | 2 | 1.93 | 2 | 2 | +0.03 (+1.52%) | 146,600 |
16 Jan 2024 | USD | 2 | 2 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 36,700 |
12 Jan 2024 | USD | 1.875 | 2 | 1.875 | 2 | 2 | +0.14 (+7.53%) | 77,100 |
11 Jan 2024 | USD | 1.89 | 1.9 | 1.85 | 1.86 | 1.86 | -0.035 (-1.85%) | 26,500 |