Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.23 | 1.3899 | 1.23 | 1.33 | 1.33 | +0.08 (+6.40%) | 30,099 |
14 Feb 2024 | USD | 1.26 | 1.27 | 1.19 | 1.25 | 1.25 | -0.01 (-0.79%) | 6,183 |
13 Feb 2024 | USD | 1.22 | 1.2986 | 1.1913 | 1.26 | 1.26 | +0.06 (+5%) | 50,802 |
12 Feb 2024 | USD | 1.26 | 1.26 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 12,845 |
9 Feb 2024 | USD | 1.25 | 1.3 | 1.23 | 1.25 | 1.25 | +0 (+0.01%) | 6,529 |
8 Feb 2024 | USD | 1.25 | 1.3699 | 1.2106 | 1.2499 | 1.2499 | -0.01 (-0.80%) | 9,166 |
7 Feb 2024 | USD | 1.21 | 1.3099 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 3,252 |
6 Feb 2024 | USD | 1.33 | 1.33 | 1.01 | 1.21 | 1.21 | -0.15 (-11.03%) | 32,292 |
5 Feb 2024 | USD | 1.3201 | 1.3696 | 1.32 | 1.36 | 1.36 | -0.04 (-2.86%) | 3,120 |
2 Feb 2024 | USD | 1.33 | 1.4 | 1.3 | 1.4 | 1.4 | +0.02 (+1.45%) | 6,351 |
1 Feb 2024 | USD | 1.44 | 1.44 | 1.3201 | 1.38 | 1.38 | +0.02 (+1.47%) | 6,262 |
31 Jan 2024 | USD | 1.32 | 1.4594 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 5,628 |
30 Jan 2024 | USD | 1.38 | 1.49 | 1.31 | 1.35 | 1.35 | -0.09 (-6.25%) | 7,433 |
29 Jan 2024 | USD | 1.37 | 1.49 | 1.36 | 1.44 | 1.44 | +0.05 (+3.59%) | 7,420 |
26 Jan 2024 | USD | 1.33 | 1.49 | 1.3 | 1.3901 | 1.3901 | +0.03 (+2.21%) | 17,779 |
25 Jan 2024 | USD | 1.42 | 1.43 | 1.34 | 1.36 | 1.36 | -0.08 (-5.56%) | 8,881 |
24 Jan 2024 | USD | 1.45 | 1.47 | 1.35 | 1.44 | 1.44 | -0.01 (-0.69%) | 20,400 |
23 Jan 2024 | USD | 1.3 | 1.45 | 1.3 | 1.45 | 1.45 | +0.13 (+9.85%) | 14,300 |
22 Jan 2024 | USD | 1.21 | 1.38 | 1.21 | 1.32 | 1.32 | -0.1 (-7.04%) | 29,600 |
19 Jan 2024 | USD | 1.62 | 1.66 | 1.3 | 1.42 | 1.42 | -0.2 (-12.35%) | 20,600 |
18 Jan 2024 | USD | 1.67 | 1.71 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 16,000 |
17 Jan 2024 | USD | 1.66 | 1.72 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 20,200 |
16 Jan 2024 | USD | 1.68 | 1.85 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 42,200 |
12 Jan 2024 | USD | 1.74 | 1.74 | 1.63 | 1.67 | 1.67 | -0.04 (-2.34%) | 17,000 |
11 Jan 2024 | USD | 1.72 | 1.79 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 4,400 |
10 Jan 2024 | USD | 1.74 | 1.81 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 6,700 |
9 Jan 2024 | USD | 1.71 | 1.88 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,100 |
8 Jan 2024 | USD | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 5,200 |
5 Jan 2024 | USD | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 1,500 |
4 Jan 2024 | USD | 1.71 | 1.8 | 1.7 | 1.75 | 1.75 | -0.04 (-2.23%) | 5,800 |