Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 1.37 | 1.37 | 1.3 | 1.34 | 1.34 | -0.02 (-1.47%) | 93,518 |
23 Feb 2024 | USD | 1.31 | 1.37 | 1.28 | 1.36 | 1.36 | +0.03 (+2.26%) | 148,670 |
22 Feb 2024 | USD | 1.3 | 1.33 | 1.2763 | 1.33 | 1.33 | +0.03 (+2.31%) | 125,879 |
21 Feb 2024 | USD | 1.34 | 1.35 | 1.21 | 1.3 | 1.3 | +0.01 (+0.78%) | 81,949 |
20 Feb 2024 | USD | 1.25 | 1.3 | 1.2 | 1.29 | 1.29 | +0.04 (+3.20%) | 124,216 |
16 Feb 2024 | USD | 1.2 | 1.2789 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 101,635 |
15 Feb 2024 | USD | 1.25 | 1.2909 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 163,500 |
14 Feb 2024 | USD | 1.38 | 1.4 | 1.21 | 1.23 | 1.23 | -0.07 (-5.38%) | 211,947 |
13 Feb 2024 | USD | 1.38 | 1.3999 | 1.2 | 1.3 | 1.3 | -0.08 (-5.80%) | 89,430 |
12 Feb 2024 | USD | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | -0.04 (-2.82%) | 217,289 |
9 Feb 2024 | USD | 1.37 | 1.46 | 1.37 | 1.42 | 1.42 | +0.04 (+2.90%) | 225,156 |
8 Feb 2024 | USD | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 130,511 |
7 Feb 2024 | USD | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 79,735 |
6 Feb 2024 | USD | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 53,178 |
5 Feb 2024 | USD | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 54,526 |
2 Feb 2024 | USD | 1.34 | 1.38 | 1.305 | 1.37 | 1.37 | +0.04 (+3.01%) | 81,124 |
1 Feb 2024 | USD | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | +0.08 (+6.40%) | 58,734 |
31 Jan 2024 | USD | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -0.09 (-6.72%) | 86,343 |
30 Jan 2024 | USD | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 81,615 |
29 Jan 2024 | USD | 1.24 | 1.3 | 1.2 | 1.3 | 1.3 | +0.07 (+5.69%) | 80,071 |
26 Jan 2024 | USD | 1.23 | 1.26 | 1.1 | 1.23 | 1.23 | +0.02 (+1.65%) | 165,077 |
25 Jan 2024 | USD | 1.37 | 1.3849 | 1.14 | 1.21 | 1.21 | -0.02 (-1.63%) | 244,209 |
24 Jan 2024 | USD | 1.22 | 1.27 | 1.213 | 1.23 | 1.23 | +0.03 (+2.50%) | 35,800 |
23 Jan 2024 | USD | 1.21 | 1.25 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 67,200 |
22 Jan 2024 | USD | 1.25 | 1.3 | 1.15 | 1.2 | 1.2 | -0.09 (-6.98%) | 286,300 |
19 Jan 2024 | USD | 1.32 | 1.32 | 1.18 | 1.29 | 1.29 | 0.0 (0.0%) | 347,800 |
18 Jan 2024 | USD | 1.33 | 1.382 | 1.23 | 1.29 | 1.29 | -0.05 (-3.73%) | 232,200 |
17 Jan 2024 | USD | 1.44 | 1.44 | 1.321 | 1.34 | 1.34 | -0.1 (-6.94%) | 274,600 |
16 Jan 2024 | USD | 1.44 | 1.492 | 1.39 | 1.44 | 1.44 | -0.01 (-0.69%) | 148,800 |
12 Jan 2024 | USD | 1.48 | 1.535 | 1.41 | 1.45 | 1.45 | -0.03 (-2.03%) | 286,400 |