Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,936,196 |
15 Feb 2024 | USD | 1.53 | 1.54 | 1.4 | 1.47 | 1.47 | -0.06 (-3.92%) | 3,557,004 |
14 Feb 2024 | USD | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,429,376 |
13 Feb 2024 | USD | 1.62 | 1.6338 | 1.5 | 1.52 | 1.52 | -0.1 (-6.17%) | 2,112,426 |
12 Feb 2024 | USD | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,898,446 |
9 Feb 2024 | USD | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 1,329,705 |
8 Feb 2024 | USD | 1.64 | 1.685 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,438,647 |
7 Feb 2024 | USD | 1.7 | 1.7 | 1.625 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,182,101 |
6 Feb 2024 | USD | 1.63 | 1.73 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,277,994 |
5 Feb 2024 | USD | 1.65 | 1.69 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 1,007,873 |
2 Feb 2024 | USD | 1.71 | 1.71 | 1.62 | 1.65 | 1.65 | -0.06 (-3.51%) | 1,373,581 |
1 Feb 2024 | USD | 1.7 | 1.74 | 1.64 | 1.71 | 1.71 | +0.03 (+1.79%) | 2,003,572 |
31 Jan 2024 | USD | 1.65 | 1.78 | 1.59 | 1.68 | 1.68 | +0.04 (+2.44%) | 1,964,100 |
30 Jan 2024 | USD | 1.8 | 1.81 | 1.5814 | 1.64 | 1.64 | -0.15 (-8.38%) | 3,410,339 |
29 Jan 2024 | USD | 1.63 | 1.82 | 1.6001 | 1.79 | 1.79 | +0.17 (+10.49%) | 3,279,998 |
26 Jan 2024 | USD | 1.48 | 1.64 | 1.48 | 1.62 | 1.62 | +0.12 (+8%) | 2,121,415 |
25 Jan 2024 | USD | 1.48 | 1.52 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 872,592 |
24 Jan 2024 | USD | 1.41 | 1.54 | 1.41 | 1.47 | 1.47 | +0.07 (+5.00%) | 1,915,900 |
23 Jan 2024 | USD | 1.4 | 1.445 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,512,700 |
22 Jan 2024 | USD | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,786,000 |
19 Jan 2024 | USD | 1.41 | 1.42 | 1.29 | 1.4 | 1.4 | 0.0 (0.0%) | 2,831,400 |
18 Jan 2024 | USD | 1.43 | 1.44 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,934,400 |
17 Jan 2024 | USD | 1.44 | 1.48 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 2,260,600 |
16 Jan 2024 | USD | 1.55 | 1.559 | 1.4 | 1.45 | 1.45 | -0.1 (-6.45%) | 3,667,200 |
12 Jan 2024 | USD | 1.56 | 1.6 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,157,600 |
11 Jan 2024 | USD | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,308,300 |
10 Jan 2024 | USD | 1.6 | 1.6 | 1.5 | 1.58 | 1.58 | +0.02 (+1.28%) | 2,009,200 |
9 Jan 2024 | USD | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,793,700 |
8 Jan 2024 | USD | 1.49 | 1.58 | 1.43 | 1.57 | 1.57 | +0.09 (+6.08%) | 2,537,100 |
5 Jan 2024 | USD | 1.53 | 1.595 | 1.455 | 1.48 | 1.48 | -0.04 (-2.63%) | 2,401,900 |