Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | +0.047 (+3.40%) | 38,841 |
13 Feb 2024 | USD | 1.424 | 1.43 | 1.27 | 1.3926 | 1.3926 | -0.077 (-5.27%) | 30,086 |
12 Feb 2024 | USD | 1.512 | 1.555 | 1.42 | 1.47 | 1.47 | -0.03 (-2%) | 22,159 |
9 Feb 2024 | USD | 1.575 | 1.62 | 1.4426 | 1.5 | 1.5 | -0.07 (-4.46%) | 55,995 |
8 Feb 2024 | USD | 1.39 | 1.62 | 1.39 | 1.57 | 1.57 | +0.16 (+11.35%) | 96,005 |
7 Feb 2024 | USD | 1.448 | 1.448 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 25,392 |
6 Feb 2024 | USD | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 10,865 |
5 Feb 2024 | USD | 1.4 | 1.43 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 3,321 |
2 Feb 2024 | USD | 1.39 | 1.49 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 25,746 |
1 Feb 2024 | USD | 1.4 | 1.49 | 1.38 | 1.44 | 1.44 | +0.03 (+2.13%) | 20,718 |
31 Jan 2024 | USD | 1.43 | 1.489 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 109,836 |
30 Jan 2024 | USD | 1.45 | 1.52 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 13,542 |
29 Jan 2024 | USD | 1.427 | 1.5 | 1.41 | 1.45 | 1.45 | +0.016 (+1.13%) | 10,758 |
26 Jan 2024 | USD | 1.411 | 1.5 | 1.41 | 1.4338 | 1.4338 | -0.021 (-1.46%) | 19,407 |
25 Jan 2024 | USD | 1.5 | 1.64 | 1.4001 | 1.455 | 1.455 | -0.005 (-0.34%) | 48,383 |
24 Jan 2024 | USD | 1.55 | 1.55 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 37,800 |
23 Jan 2024 | USD | 1.44 | 1.5 | 1.34 | 1.5 | 1.5 | +0.06 (+4.17%) | 26,200 |
22 Jan 2024 | USD | 1.46 | 1.5 | 1.4 | 1.44 | 1.44 | -0.06 (-4%) | 35,000 |
19 Jan 2024 | USD | 1.5 | 1.54 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 30,200 |
18 Jan 2024 | USD | 1.66 | 1.66 | 1.46 | 1.5 | 1.5 | -0.07 (-4.46%) | 20,500 |
17 Jan 2024 | USD | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 21,100 |
16 Jan 2024 | USD | 1.58 | 1.66 | 1.53 | 1.6 | 1.6 | -0.07 (-4.19%) | 42,300 |
12 Jan 2024 | USD | 1.67 | 1.67 | 1.56 | 1.67 | 1.67 | +0.07 (+4.38%) | 40,900 |
11 Jan 2024 | USD | 1.55 | 1.68 | 1.54 | 1.6 | 1.6 | +0.02 (+1.27%) | 70,600 |
10 Jan 2024 | USD | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 44,500 |
9 Jan 2024 | USD | 1.61 | 1.66 | 1.55 | 1.6 | 1.6 | -0.08 (-4.76%) | 43,600 |
8 Jan 2024 | USD | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | +0.05 (+3.07%) | 25,400 |
5 Jan 2024 | USD | 1.7 | 1.7 | 1.6 | 1.63 | 1.63 | -0.06 (-3.55%) | 58,200 |
4 Jan 2024 | USD | 1.67 | 1.69 | 1.52 | 1.69 | 1.69 | +0.07 (+4.32%) | 43,400 |
3 Jan 2024 | USD | 1.71 | 1.71 | 1.53 | 1.62 | 1.62 | -0.1 (-5.81%) | 48,600 |