Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.3 | 1.6 | 1.24 | 1.5 | 1.5 | +0.25 (+20%) | 2,299,888 |
22 Feb 2024 | USD | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -0.06 (-4.58%) | 390,738 |
21 Feb 2024 | USD | 1.27 | 1.31 | 1.22 | 1.31 | 1.31 | +0.01 (+0.77%) | 266,423 |
20 Feb 2024 | USD | 1.39 | 1.39 | 1.2305 | 1.3 | 1.3 | -0.08 (-5.80%) | 490,795 |
16 Feb 2024 | USD | 1.37 | 1.4 | 1.27 | 1.38 | 1.38 | +0.08 (+6.15%) | 926,348 |
15 Feb 2024 | USD | 1.32 | 1.36 | 1.24 | 1.3 | 1.3 | -0.02 (-1.52%) | 704,753 |
14 Feb 2024 | USD | 1.23 | 1.37 | 1.22 | 1.32 | 1.32 | +0.06 (+4.76%) | 1,157,276 |
13 Feb 2024 | USD | 1.27 | 1.4 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 754,707 |
12 Feb 2024 | USD | 1.3 | 1.34 | 1.21 | 1.27 | 1.27 | -0.07 (-5.22%) | 359,791 |
9 Feb 2024 | USD | 1.5 | 1.5 | 1.2 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,247,539 |
8 Feb 2024 | USD | 1.2 | 1.4 | 1.1 | 1.37 | 1.37 | +0.13 (+10.48%) | 1,801,234 |
7 Feb 2024 | USD | 1.36 | 1.36 | 1.2 | 1.24 | 1.24 | +0.06 (+5.08%) | 430,017 |
6 Feb 2024 | USD | 1.16 | 1.2099 | 1.1 | 1.18 | 1.18 | +0.02 (+1.72%) | 222,772 |
5 Feb 2024 | USD | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -0.1 (-7.94%) | 159,878 |
2 Feb 2024 | USD | 1.2 | 1.2883 | 1.17 | 1.26 | 1.26 | +0.03 (+2.44%) | 193,407 |
1 Feb 2024 | USD | 1.27 | 1.31 | 1.16 | 1.23 | 1.23 | -0.05 (-3.91%) | 192,993 |
31 Jan 2024 | USD | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | +0.02 (+1.59%) | 200,406 |
30 Jan 2024 | USD | 1.36 | 1.389 | 1.22 | 1.26 | 1.26 | -0.1 (-7.35%) | 193,388 |
29 Jan 2024 | USD | 1.39 | 1.43 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 79,722 |
26 Jan 2024 | USD | 1.36 | 1.4099 | 1.3269 | 1.33 | 1.33 | -0.06 (-4.32%) | 66,799 |
25 Jan 2024 | USD | 1.51 | 1.51 | 1.33 | 1.39 | 1.39 | -0.07 (-4.79%) | 218,512 |
24 Jan 2024 | USD | 1.25 | 1.55 | 1.21 | 1.46 | 1.46 | +0.21 (+16.80%) | 637,800 |
23 Jan 2024 | USD | 1.28 | 1.3 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 167,700 |
22 Jan 2024 | USD | 1.31 | 1.349 | 1.2 | 1.28 | 1.28 | -0.06 (-4.48%) | 247,800 |
19 Jan 2024 | USD | 1.38 | 1.41 | 1.29 | 1.34 | 1.34 | -0.05 (-3.60%) | 128,900 |
18 Jan 2024 | USD | 1.45 | 1.46 | 1.31 | 1.39 | 1.39 | -0.12 (-7.95%) | 144,500 |
17 Jan 2024 | USD | 1.48 | 1.51 | 1.421 | 1.51 | 1.51 | -0.01 (-0.66%) | 106,300 |
16 Jan 2024 | USD | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | +0.01 (+0.66%) | 147,800 |
12 Jan 2024 | USD | 1.44 | 1.52 | 1.4 | 1.51 | 1.51 | +0.03 (+2.03%) | 152,200 |
11 Jan 2024 | USD | 1.45 | 1.49 | 1.36 | 1.48 | 1.48 | +0.01 (+0.68%) | 269,900 |