Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.55 | 1.5525 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 171,939 |
16 Feb 2024 | USD | 1.47 | 1.52 | 1.43 | 1.51 | 1.51 | +0.03 (+2.03%) | 153,558 |
15 Feb 2024 | USD | 1.48 | 1.535 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 223,304 |
14 Feb 2024 | USD | 1.51 | 1.57 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 243,001 |
13 Feb 2024 | USD | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 103,706 |
12 Feb 2024 | USD | 1.57 | 1.62 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 118,035 |
9 Feb 2024 | USD | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 150,392 |
8 Feb 2024 | USD | 1.52 | 1.55 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 257,987 |
7 Feb 2024 | USD | 1.5 | 1.55 | 1.47 | 1.55 | 1.55 | +0.05 (+3.33%) | 86,884 |
6 Feb 2024 | USD | 1.54 | 1.54 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 128,112 |
5 Feb 2024 | USD | 1.48 | 1.53 | 1.45 | 1.51 | 1.51 | 0.0 (0.0%) | 74,438 |
2 Feb 2024 | USD | 1.49 | 1.51 | 1.44 | 1.51 | 1.51 | +0.01 (+0.67%) | 76,146 |
1 Feb 2024 | USD | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 123,971 |
31 Jan 2024 | USD | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 284,502 |
30 Jan 2024 | USD | 1.5 | 1.52 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 202,143 |
29 Jan 2024 | USD | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 197,857 |
26 Jan 2024 | USD | 1.39 | 1.5 | 1.37 | 1.5 | 1.5 | +0.09 (+6.38%) | 158,632 |
25 Jan 2024 | USD | 1.38 | 1.445 | 1.34 | 1.41 | 1.41 | +0.05 (+3.68%) | 273,804 |
24 Jan 2024 | USD | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 192,400 |
23 Jan 2024 | USD | 1.33 | 1.4 | 1.29 | 1.37 | 1.37 | +0.05 (+3.79%) | 369,500 |
22 Jan 2024 | USD | 1.31 | 1.39 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 307,200 |
19 Jan 2024 | USD | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -0.06 (-4.44%) | 147,100 |
18 Jan 2024 | USD | 1.3 | 1.405 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 208,200 |
17 Jan 2024 | USD | 1.45 | 1.46 | 1.3 | 1.34 | 1.34 | -0.13 (-8.84%) | 275,400 |
16 Jan 2024 | USD | 1.5 | 1.52 | 1.4 | 1.47 | 1.47 | -0.06 (-3.92%) | 64,000 |
12 Jan 2024 | USD | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 130,100 |
11 Jan 2024 | USD | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | 0.0 (0.0%) | 81,500 |
10 Jan 2024 | USD | 1.43 | 1.52 | 1.36 | 1.52 | 1.52 | +0.03 (+2.01%) | 173,900 |
9 Jan 2024 | USD | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 111,500 |
8 Jan 2024 | USD | 1.5 | 1.56 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 73,900 |