Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | +0.03 (+2.13%) | 65,691 |
15 Feb 2024 | USD | 1.42 | 1.4534 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 151,970 |
14 Feb 2024 | USD | 1.35 | 1.47 | 1.32 | 1.41 | 1.41 | +0.07 (+5.22%) | 398,030 |
13 Feb 2024 | USD | 1.38 | 1.4 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 267,013 |
12 Feb 2024 | USD | 1.3 | 1.38 | 1.29 | 1.35 | 1.35 | +0.04 (+3.05%) | 236,207 |
9 Feb 2024 | USD | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 111,616 |
8 Feb 2024 | USD | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 86,999 |
7 Feb 2024 | USD | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 118,161 |
6 Feb 2024 | USD | 1.3 | 1.35 | 1.3 | 1.34 | 1.34 | +0.06 (+4.69%) | 133,067 |
5 Feb 2024 | USD | 1.34 | 1.35 | 1.26 | 1.28 | 1.28 | -0.07 (-5.19%) | 338,070 |
2 Feb 2024 | USD | 1.35 | 1.37 | 1.27 | 1.35 | 1.35 | -0.015 (-1.10%) | 269,657 |
1 Feb 2024 | USD | 1.4 | 1.42 | 1.36 | 1.365 | 1.365 | +0.015 (+1.11%) | 131,984 |
31 Jan 2024 | USD | 1.42 | 1.4481 | 1.345 | 1.35 | 1.35 | -0.08 (-5.59%) | 300,973 |
30 Jan 2024 | USD | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 106,159 |
29 Jan 2024 | USD | 1.44 | 1.48 | 1.4122 | 1.46 | 1.46 | -0.02 (-1.35%) | 133,654 |
26 Jan 2024 | USD | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 131,838 |
25 Jan 2024 | USD | 1.45 | 1.48 | 1.38 | 1.48 | 1.48 | +0.03 (+2.07%) | 362,035 |
24 Jan 2024 | USD | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 167,300 |
23 Jan 2024 | USD | 1.48 | 1.5 | 1.42 | 1.47 | 1.47 | -0.03 (-2%) | 557,500 |
22 Jan 2024 | USD | 1.47 | 1.52 | 1.42 | 1.5 | 1.5 | +0.015 (+1.01%) | 203,700 |
19 Jan 2024 | USD | 1.44 | 1.5 | 1.422 | 1.485 | 1.485 | +0.015 (+1.02%) | 115,000 |
18 Jan 2024 | USD | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 112,100 |
17 Jan 2024 | USD | 1.45 | 1.51 | 1.4 | 1.49 | 1.49 | +0.03 (+2.05%) | 347,600 |
16 Jan 2024 | USD | 1.51 | 1.52 | 1.42 | 1.46 | 1.46 | -0.07 (-4.58%) | 247,300 |
12 Jan 2024 | USD | 1.56 | 1.57 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 161,300 |
11 Jan 2024 | USD | 1.53 | 1.56 | 1.445 | 1.56 | 1.56 | +0.01 (+0.65%) | 242,800 |
10 Jan 2024 | USD | 1.56 | 1.6 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 190,500 |
9 Jan 2024 | USD | 1.59 | 1.605 | 1.52 | 1.58 | 1.58 | -0.03 (-1.86%) | 212,400 |
8 Jan 2024 | USD | 1.6 | 1.615 | 1.52 | 1.61 | 1.61 | 0.0 (0.0%) | 239,100 |
5 Jan 2024 | USD | 1.64 | 1.71 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 300,700 |