Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.09 | 1.105 | 1.05 | 1.06 | 21.2 | -0.02 (-1.85%) | 2,588,979 |
22 Feb 2024 | USD | 1.17 | 1.19 | 1.07 | 1.08 | 21.6 | -0.07 (-6.09%) | 2,774,579 |
21 Feb 2024 | USD | 1.2 | 1.24 | 1.15 | 1.15 | 23 | -0.11 (-8.73%) | 1,093,144 |
20 Feb 2024 | USD | 1.32 | 1.32 | 1.245 | 1.26 | 25.2 | -0.02 (-1.56%) | 1,105,769 |
16 Feb 2024 | USD | 1.32 | 1.355 | 1.25 | 1.28 | 25.6 | -0.03 (-2.29%) | 2,037,971 |
15 Feb 2024 | USD | 1.23 | 1.45 | 1.21 | 1.31 | 26.2 | +0.2 (+18.02%) | 3,962,168 |
14 Feb 2024 | USD | 1.1 | 1.1181 | 1.07 | 1.11 | 22.2 | +0.05 (+4.72%) | 1,084,831 |
13 Feb 2024 | USD | 1.15 | 1.15 | 1.06 | 1.06 | 21.2 | -0.1 (-8.62%) | 1,256,230 |
12 Feb 2024 | USD | 1.1 | 1.19 | 1.1 | 1.16 | 23.2 | +0.06 (+5.45%) | 1,129,569 |
9 Feb 2024 | USD | 1.1 | 1.11 | 1.05 | 1.1 | 22 | +0.02 (+1.85%) | 875,060 |
8 Feb 2024 | USD | 1.04 | 1.09 | 1.04 | 1.08 | 21.6 | +0.02 (+1.89%) | 877,771 |
7 Feb 2024 | USD | 1.06 | 1.1 | 1.035 | 1.06 | 21.2 | -0.01 (-0.93%) | 956,715 |
6 Feb 2024 | USD | 1.02 | 1.085 | 1.02 | 1.07 | 21.4 | +0.04 (+3.88%) | 1,224,624 |
5 Feb 2024 | USD | 1.06 | 1.07 | 1.0101 | 1.03 | 20.6 | -0.02 (-1.90%) | 1,469,926 |
2 Feb 2024 | USD | 1.08 | 1.09 | 1.03 | 1.05 | 21 | -0.04 (-3.67%) | 945,442 |
1 Feb 2024 | USD | 1.09 | 1.13 | 1.07 | 1.09 | 21.8 | +0.04 (+3.81%) | 901,238 |
31 Jan 2024 | USD | 1.08 | 1.13 | 1.05 | 1.05 | 21 | -0.05 (-4.55%) | 1,430,808 |
30 Jan 2024 | USD | 1.11 | 1.125 | 1.08 | 1.1 | 22 | -0.05 (-4.35%) | 1,053,991 |
29 Jan 2024 | USD | 1.1 | 1.17 | 1.07 | 1.15 | 23 | +0.03 (+2.68%) | 838,125 |
26 Jan 2024 | USD | 1.16 | 1.19 | 1.1 | 1.12 | 22.4 | -0.03 (-2.61%) | 645,831 |
25 Jan 2024 | USD | 1.12 | 1.17 | 1.09 | 1.15 | 23 | +0.04 (+3.60%) | 852,101 |
24 Jan 2024 | USD | 1.24 | 1.24 | 1.11 | 1.11 | 22.2 | -0.09 (-7.50%) | 1,147,100 |
23 Jan 2024 | USD | 1.17 | 1.21 | 1.13 | 1.2 | 24 | +0.04 (+3.45%) | 804,500 |
22 Jan 2024 | USD | 1.09 | 1.19 | 1.09 | 1.16 | 23.2 | +0.07 (+6.42%) | 989,200 |
19 Jan 2024 | USD | 1.09 | 1.1 | 1.03 | 1.09 | 21.8 | +0.02 (+1.87%) | 996,500 |
18 Jan 2024 | USD | 1.07 | 1.09 | 1.02 | 1.07 | 21.4 | +0.01 (+0.94%) | 893,000 |
17 Jan 2024 | USD | 1.08 | 1.09 | 1.04 | 1.06 | 21.2 | -0.04 (-3.64%) | 863,800 |
16 Jan 2024 | USD | 1.07 | 1.1 | 1.05 | 1.1 | 22 | 0.0 (0.0%) | 1,422,200 |
12 Jan 2024 | USD | 1.17 | 1.19 | 1.1 | 1.1 | 22 | -0.05 (-4.35%) | 919,100 |
11 Jan 2024 | USD | 1.22 | 1.23 | 1.12 | 1.15 | 23 | -0.08 (-6.50%) | 2,223,500 |