Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 1.45 | 1.49 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 56,233 |
27 Feb 2024 | USD | 1.44 | 1.5 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 113,734 |
26 Feb 2024 | USD | 1.42 | 1.46 | 1.39 | 1.45 | 1.45 | +0.04 (+2.84%) | 89,235 |
23 Feb 2024 | USD | 1.4 | 1.455 | 1.35 | 1.41 | 1.41 | -0.03 (-2.08%) | 137,112 |
22 Feb 2024 | USD | 1.51 | 1.55 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 264,605 |
21 Feb 2024 | USD | 1.49 | 1.52 | 1.41 | 1.49 | 1.49 | -0.01 (-0.67%) | 254,038 |
20 Feb 2024 | USD | 1.33 | 1.57 | 1.33 | 1.5 | 1.5 | +0.14 (+10.29%) | 282,127 |
16 Feb 2024 | USD | 1.55 | 1.58 | 1.35 | 1.36 | 1.36 | -0.18 (-11.69%) | 153,932 |
15 Feb 2024 | USD | 1.42 | 1.55 | 1.4 | 1.54 | 1.54 | +0.1 (+6.94%) | 114,563 |
14 Feb 2024 | USD | 1.41 | 1.44 | 1.355 | 1.44 | 1.44 | +0.02 (+1.41%) | 162,642 |
13 Feb 2024 | USD | 1.51 | 1.53 | 1.345 | 1.42 | 1.42 | -0.08 (-5.33%) | 208,214 |
12 Feb 2024 | USD | 1.64 | 1.6743 | 1.5 | 1.5 | 1.5 | -0.14 (-8.54%) | 317,835 |
9 Feb 2024 | USD | 1.54 | 1.67 | 1.53 | 1.64 | 1.64 | +0.13 (+8.61%) | 89,210 |
8 Feb 2024 | USD | 1.53 | 1.5799 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 43,116 |
7 Feb 2024 | USD | 1.56 | 1.5799 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 57,020 |
6 Feb 2024 | USD | 1.48 | 1.57 | 1.48 | 1.56 | 1.56 | +0.08 (+5.41%) | 90,822 |
5 Feb 2024 | USD | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -0.07 (-4.52%) | 139,724 |
2 Feb 2024 | USD | 1.55 | 1.61 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 120,056 |
1 Feb 2024 | USD | 1.57 | 1.62 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 110,489 |
31 Jan 2024 | USD | 1.65 | 1.68 | 1.56 | 1.56 | 1.56 | -0.13 (-7.69%) | 165,050 |
30 Jan 2024 | USD | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -0.06 (-3.43%) | 83,739 |
29 Jan 2024 | USD | 1.68 | 1.75 | 1.655 | 1.75 | 1.75 | +0.06 (+3.55%) | 211,184 |
26 Jan 2024 | USD | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 64,635 |
25 Jan 2024 | USD | 1.65 | 1.7 | 1.6 | 1.68 | 1.68 | +0.04 (+2.44%) | 58,051 |
24 Jan 2024 | USD | 1.69 | 1.74 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 141,800 |
23 Jan 2024 | USD | 1.68 | 1.69 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 43,700 |
22 Jan 2024 | USD | 1.67 | 1.68 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 80,300 |
19 Jan 2024 | USD | 1.6 | 1.68 | 1.53 | 1.67 | 1.67 | +0.1 (+6.37%) | 91,500 |
18 Jan 2024 | USD | 1.6 | 1.64 | 1.52 | 1.57 | 1.57 | -0.02 (-1.26%) | 69,000 |
17 Jan 2024 | USD | 1.51 | 1.65 | 1.46 | 1.59 | 1.59 | +0.09 (+6%) | 205,200 |