Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.75 | 1.82 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 214,277 |
14 Feb 2024 | USD | 1.71 | 1.7699 | 1.66 | 1.74 | 1.74 | +0.08 (+4.82%) | 116,044 |
13 Feb 2024 | USD | 1.75 | 1.78 | 1.63 | 1.66 | 1.66 | -0.16 (-8.79%) | 230,252 |
12 Feb 2024 | USD | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | +0.01 (+0.55%) | 120,035 |
9 Feb 2024 | USD | 1.83 | 1.89 | 1.76 | 1.81 | 1.81 | +0.01 (+0.56%) | 129,980 |
8 Feb 2024 | USD | 1.85 | 1.9 | 1.78 | 1.8 | 1.8 | -0.07 (-3.74%) | 168,405 |
7 Feb 2024 | USD | 1.74 | 1.9 | 1.72 | 1.87 | 1.87 | +0.06 (+3.31%) | 340,682 |
6 Feb 2024 | USD | 1.5 | 1.88 | 1.47 | 1.81 | 1.81 | +0.32 (+21.48%) | 1,052,667 |
5 Feb 2024 | USD | 1.55 | 1.6212 | 1.44 | 1.49 | 1.49 | -0.1 (-6.29%) | 338,277 |
2 Feb 2024 | USD | 1.62 | 1.657 | 1.5284 | 1.59 | 1.59 | -0.03 (-1.85%) | 96,597 |
1 Feb 2024 | USD | 1.56 | 1.71 | 1.56 | 1.62 | 1.62 | +0.06 (+3.85%) | 341,793 |
31 Jan 2024 | USD | 1.55 | 1.62 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 101,026 |
30 Jan 2024 | USD | 1.53 | 1.5794 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 47,249 |
29 Jan 2024 | USD | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | +0.09 (+6.04%) | 67,855 |
26 Jan 2024 | USD | 1.48 | 1.5094 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 58,816 |
25 Jan 2024 | USD | 1.52 | 1.5599 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 61,967 |
24 Jan 2024 | USD | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | -0.01 (-0.65%) | 92,800 |
23 Jan 2024 | USD | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 50,400 |
22 Jan 2024 | USD | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 56,900 |
19 Jan 2024 | USD | 1.51 | 1.61 | 1.46 | 1.51 | 1.51 | +0.05 (+3.42%) | 77,300 |
18 Jan 2024 | USD | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 94,400 |
17 Jan 2024 | USD | 1.59 | 1.63 | 1.47 | 1.47 | 1.47 | -0.16 (-9.82%) | 249,300 |
16 Jan 2024 | USD | 1.66 | 1.7 | 1.6 | 1.63 | 1.63 | -0.06 (-3.55%) | 158,800 |
12 Jan 2024 | USD | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 103,000 |
11 Jan 2024 | USD | 1.78 | 1.8 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 74,200 |
10 Jan 2024 | USD | 1.77 | 1.8 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 85,700 |
9 Jan 2024 | USD | 1.76 | 1.79 | 1.71 | 1.77 | 1.77 | +0.02 (+1.14%) | 163,100 |
8 Jan 2024 | USD | 1.58 | 1.76 | 1.52 | 1.75 | 1.75 | +0.18 (+11.46%) | 270,900 |
5 Jan 2024 | USD | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -0.09 (-5.42%) | 160,700 |
4 Jan 2024 | USD | 1.51 | 1.68 | 1.51 | 1.66 | 1.66 | +0.13 (+8.50%) | 425,500 |