Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 1.48 | 1.51 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 114,181 |
15 Feb 2024 | USD | 1.43 | 1.55 | 1.36 | 1.44 | 1.44 | +0.06 (+4.35%) | 345,805 |
14 Feb 2024 | USD | 1.31 | 1.38 | 1.264 | 1.38 | 1.38 | +0.09 (+6.98%) | 119,067 |
13 Feb 2024 | USD | 1.32 | 1.3247 | 1.25 | 1.29 | 1.29 | +0.015 (+1.18%) | 101,545 |
12 Feb 2024 | USD | 1.24 | 1.32 | 1.24 | 1.275 | 1.275 | +0.025 (+2%) | 111,644 |
9 Feb 2024 | USD | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 69,071 |
8 Feb 2024 | USD | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | +0.09 (+7.83%) | 103,330 |
7 Feb 2024 | USD | 1.17 | 1.17 | 1.1301 | 1.15 | 1.15 | -0.04 (-3.36%) | 76,395 |
6 Feb 2024 | USD | 1.14 | 1.19 | 1.12 | 1.19 | 1.19 | +0.05 (+4.39%) | 75,277 |
5 Feb 2024 | USD | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -0.06 (-5%) | 91,245 |
2 Feb 2024 | USD | 1.2 | 1.2084 | 1.16 | 1.2 | 1.2 | -0.01 (-0.83%) | 72,022 |
1 Feb 2024 | USD | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 53,586 |
31 Jan 2024 | USD | 1.21 | 1.24 | 1.1701 | 1.19 | 1.19 | -0.035 (-2.86%) | 68,109 |
30 Jan 2024 | USD | 1.23 | 1.27 | 1.21 | 1.225 | 1.225 | -0.035 (-2.78%) | 50,225 |
29 Jan 2024 | USD | 1.23 | 1.27 | 1.1929 | 1.26 | 1.26 | +0.04 (+3.28%) | 133,675 |
26 Jan 2024 | USD | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 94,575 |
25 Jan 2024 | USD | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 70,642 |
24 Jan 2024 | USD | 1.26 | 1.2724 | 1.16 | 1.17 | 1.17 | -0.08 (-6.40%) | 134,000 |
23 Jan 2024 | USD | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 129,200 |
22 Jan 2024 | USD | 1.09 | 1.19 | 1.08 | 1.18 | 1.18 | +0.1 (+9.26%) | 189,200 |
19 Jan 2024 | USD | 1.04 | 1.08 | 1 | 1.08 | 1.08 | +0.04 (+3.85%) | 214,300 |
18 Jan 2024 | USD | 1.18 | 1.2282 | 1.01 | 1.04 | 1.04 | -0.12 (-10.34%) | 300,900 |
17 Jan 2024 | USD | 1.25 | 1.2575 | 1.14 | 1.16 | 1.16 | -0.085 (-6.83%) | 199,800 |
16 Jan 2024 | USD | 1.31 | 1.31 | 1.24 | 1.245 | 1.245 | -0.065 (-4.96%) | 148,200 |
12 Jan 2024 | USD | 1.34 | 1.39 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 128,700 |
11 Jan 2024 | USD | 1.36 | 1.4086 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 144,300 |
10 Jan 2024 | USD | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 118,700 |
9 Jan 2024 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 120,500 |
8 Jan 2024 | USD | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 114,400 |
5 Jan 2024 | USD | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 109,800 |