Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 1.71 | 1.7489 | 1.56 | 1.56 | 1.56 | -0.16 (-9.30%) | 20,033 |
29 Feb 2024 | USD | 1.86 | 1.86 | 1.6001 | 1.72 | 1.72 | -0.02 (-1.15%) | 19,757 |
28 Feb 2024 | USD | 1.56 | 1.777 | 1.56 | 1.74 | 1.74 | +0.13 (+8.07%) | 44,005 |
27 Feb 2024 | USD | 1.55 | 1.68 | 1.55 | 1.61 | 1.61 | +0.01 (+0.63%) | 26,429 |
26 Feb 2024 | USD | 1.46 | 1.62 | 1.45 | 1.6 | 1.6 | +0.1 (+6.67%) | 15,703 |
23 Feb 2024 | USD | 1.46 | 1.53 | 1.42 | 1.5 | 1.5 | -0.01 (-0.66%) | 17,704 |
22 Feb 2024 | USD | 1.4957 | 1.5789 | 1.4 | 1.51 | 1.51 | -0.02 (-1.31%) | 27,206 |
21 Feb 2024 | USD | 1.5 | 1.59 | 1.46 | 1.53 | 1.53 | -0.03 (-1.92%) | 35,795 |
20 Feb 2024 | USD | 1.53 | 1.64 | 1.4884 | 1.56 | 1.56 | -0.09 (-5.45%) | 42,540 |
16 Feb 2024 | USD | 1.67 | 1.87 | 1.5601 | 1.65 | 1.65 | -0.23 (-12.23%) | 140,890 |
15 Feb 2024 | USD | 1.42 | 2 | 1.42 | 1.88 | 1.88 | +0.54 (+40.30%) | 470,639 |
14 Feb 2024 | USD | 1.36 | 1.41 | 1.26 | 1.34 | 1.34 | -0.02 (-1.47%) | 19,476 |
13 Feb 2024 | USD | 1.389 | 1.54 | 1.29 | 1.36 | 1.36 | 0.0 (0.0%) | 48,997 |
12 Feb 2024 | USD | 1.31 | 1.385 | 1.27 | 1.36 | 1.36 | +0.11 (+8.80%) | 30,090 |
9 Feb 2024 | USD | 1.33 | 1.33 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 9,700 |
8 Feb 2024 | USD | 1.24 | 1.33 | 1.24 | 1.27 | 1.27 | -0.04 (-3.05%) | 12,605 |
7 Feb 2024 | USD | 1.275 | 1.34 | 1.275 | 1.31 | 1.31 | +0.03 (+2.34%) | 7,138 |
6 Feb 2024 | USD | 1.29 | 1.36 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 9,682 |
5 Feb 2024 | USD | 1.4601 | 1.4601 | 1.29 | 1.29 | 1.29 | -0.12 (-8.51%) | 17,262 |
2 Feb 2024 | USD | 1.44 | 1.48 | 1.3 | 1.41 | 1.41 | -0.03 (-2.08%) | 29,197 |
1 Feb 2024 | USD | 1.41 | 1.58 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 30,419 |
31 Jan 2024 | USD | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 7,006 |
30 Jan 2024 | USD | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -0.035 (-2.33%) | 11,576 |
29 Jan 2024 | USD | 1.59 | 1.62 | 1.505 | 1.505 | 1.505 | -0.085 (-5.35%) | 7,561 |
26 Jan 2024 | USD | 1.6 | 1.6 | 1.52 | 1.59 | 1.59 | +0.043 (+2.77%) | 5,236 |
25 Jan 2024 | USD | 1.59 | 1.6037 | 1.5165 | 1.5472 | 1.5472 | -0.023 (-1.45%) | 12,368 |
24 Jan 2024 | USD | 1.57 | 1.64 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 1,600 |
23 Jan 2024 | USD | 1.62 | 1.63 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 5,600 |
22 Jan 2024 | USD | 1.54 | 1.62 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 5,500 |
19 Jan 2024 | USD | 1.53 | 1.61 | 1.46 | 1.52 | 1.52 | +0.03 (+2.01%) | 15,200 |