Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.38 | 1.39 | 1.3201 | 1.33 | 1.33 | -0.071 (-5.07%) | 116,153 |
16 Feb 2024 | USD | 1.4 | 1.5 | 1.3201 | 1.401 | 1.401 | -0.149 (-9.61%) | 326,843 |
15 Feb 2024 | USD | 1.27 | 1.55 | 1.27 | 1.55 | 1.55 | +0.22 (+16.54%) | 554,295 |
14 Feb 2024 | USD | 1.53 | 1.72 | 1.28 | 1.33 | 1.33 | -0.04 (-2.92%) | 5,377,530 |
13 Feb 2024 | USD | 1.2607 | 1.4701 | 1.2607 | 1.37 | 1.37 | +0.125 (+10.04%) | 125,668 |
12 Feb 2024 | USD | 1.34 | 1.37 | 1.21 | 1.245 | 1.245 | -0.015 (-1.19%) | 160,993 |
9 Feb 2024 | USD | 1.33 | 1.3865 | 1.25 | 1.26 | 1.26 | -0.11 (-8.03%) | 49,564 |
8 Feb 2024 | USD | 1.51 | 1.51 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 103,712 |
7 Feb 2024 | USD | 1.4297 | 1.45 | 1.3318 | 1.36 | 1.36 | -0.05 (-3.55%) | 37,732 |
6 Feb 2024 | USD | 1.47 | 1.52 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 75,376 |
5 Feb 2024 | USD | 1.37 | 1.458 | 1.3601 | 1.43 | 1.43 | +0.02 (+1.42%) | 19,374 |
2 Feb 2024 | USD | 1.5 | 1.56 | 1.35 | 1.41 | 1.41 | -0.05 (-3.42%) | 136,764 |
1 Feb 2024 | USD | 1.421 | 1.5 | 1.34 | 1.46 | 1.46 | +0.06 (+4.29%) | 30,275 |
31 Jan 2024 | USD | 1.33 | 1.57 | 1.33 | 1.4 | 1.4 | +0.06 (+4.48%) | 35,658 |
30 Jan 2024 | USD | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -0.08 (-5.63%) | 30,867 |
29 Jan 2024 | USD | 1.37 | 1.5053 | 1.36 | 1.42 | 1.42 | +0.02 (+1.43%) | 53,605 |
26 Jan 2024 | USD | 1.43 | 1.472 | 1.331 | 1.4 | 1.4 | -0.05 (-3.45%) | 38,448 |
25 Jan 2024 | USD | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 32,823 |
24 Jan 2024 | USD | 1.63 | 1.68 | 1.47 | 1.5 | 1.5 | -0.1 (-6.25%) | 163,000 |
23 Jan 2024 | USD | 1.79 | 1.98 | 1.586 | 1.6 | 1.6 | -0.23 (-12.57%) | 251,200 |
22 Jan 2024 | USD | 1.6 | 1.89 | 1.58 | 1.83 | 1.83 | +0.23 (+14.38%) | 166,100 |
19 Jan 2024 | USD | 1.47 | 1.6 | 1.25 | 1.6 | 1.6 | -45.2 (-96.58%) | 327,700 |
19 Jan 2024 |
|
|||||||
18 Jan 2024 | USD | 1.77 | 1.77 | 1.5 | 1.56 | 46.8 | -0.09 (-5.45%) | 175,790 |
17 Jan 2024 | USD | 2.04 | 2.04 | 1.56 | 1.65 | 49.5 | +0.09 (+5.77%) | 227,357 |
16 Jan 2024 | USD | 1.65 | 1.65 | 1.56 | 1.56 | 46.8 | +1.505 (+2736.36%) | 79,590 |
12 Jan 2024 | USD | 0.054 | 0.057 | 0.05 | 0.055 | 1.65 | +0.004 (+7.84%) | 2,083,600 |
11 Jan 2024 | USD | 0.053 | 0.055 | 0.05 | 0.051 | 1.53 | -0.002 (-3.77%) | 1,577,300 |
10 Jan 2024 | USD | 0.052 | 0.053 | 0.047 | 0.053 | 1.59 | +0.001 (+1.92%) | 2,151,200 |
9 Jan 2024 | USD | 0.06 | 0.06 | 0.047 | 0.052 | 1.56 | -0.004 (-7.14%) | 3,552,100 |
8 Jan 2024 | USD | 0.055 | 0.059 | 0.054 | 0.056 | 1.68 | -0.001 (-1.75%) | 3,883,700 |