Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2024 | USD | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | +0.08 (+7.55%) | 184,435 |
9 Feb 2024 | USD | 1.14 | 1.1749 | 1.05 | 1.06 | 1.06 | -0.12 (-10.17%) | 347,345 |
8 Feb 2024 | USD | 1.2 | 1.23 | 1.125 | 1.18 | 1.18 | -0.08 (-6.35%) | 359,501 |
7 Feb 2024 | USD | 1.39 | 1.4 | 1.212 | 1.26 | 1.26 | -0.15 (-10.64%) | 617,084 |
6 Feb 2024 | USD | 1.47 | 1.498 | 1.4 | 1.41 | 1.41 | -0.09 (-6%) | 380,825 |
5 Feb 2024 | USD | 1.5 | 1.56 | 1.45 | 1.5 | 1.5 | -0.04 (-2.60%) | 397,744 |
2 Feb 2024 | USD | 1.42 | 1.56 | 1.42 | 1.54 | 1.54 | +0.06 (+4.05%) | 728,589 |
1 Feb 2024 | USD | 1.56 | 1.57 | 1.38 | 1.48 | 1.48 | -0.14 (-8.64%) | 1,147,410 |
31 Jan 2024 | USD | 1.865 | 1.9499 | 1.48 | 1.62 | 1.62 | +0.18 (+12.50%) | 18,157,869 |
30 Jan 2024 | USD | 1.63 | 1.6585 | 1.42 | 1.44 | 1.44 | -0.19 (-11.66%) | 742,843 |
29 Jan 2024 | USD | 1.57 | 1.83 | 1.56 | 1.63 | 1.63 | +0.06 (+3.82%) | 1,457,858 |
26 Jan 2024 | USD | 1.59 | 1.69 | 1.51 | 1.57 | 1.57 | +0.07 (+4.67%) | 1,433,902 |
25 Jan 2024 | USD | 1.48 | 1.65 | 1.3957 | 1.5 | 1.5 | +0.17 (+12.78%) | 2,785,618 |
24 Jan 2024 | USD | 1.57 | 2.06 | 1.305 | 1.33 | 1.33 | -0.06 (-4.32%) | 12,575,700 |
23 Jan 2024 | USD | 1.49 | 1.91 | 1.37 | 1.39 | 1.39 | +0.25 (+21.93%) | 41,434,300 |
22 Jan 2024 | USD | 1.12 | 1.27 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 39,900 |
19 Jan 2024 | USD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 31,700 |
18 Jan 2024 | USD | 1.14 | 1.2 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 63,300 |
17 Jan 2024 | USD | 1.17 | 1.296 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 120,500 |
16 Jan 2024 | USD | 1.37 | 1.39 | 1.04 | 1.13 | 1.13 | -0.24 (-17.52%) | 221,500 |
12 Jan 2024 | USD | 1.32 | 1.42 | 1.308 | 1.37 | 1.37 | -0.04 (-2.84%) | 148,900 |
11 Jan 2024 | USD | 1.27 | 1.44 | 1.27 | 1.41 | 1.41 | +0.105 (+8.05%) | 262,900 |
10 Jan 2024 | USD | 1.36 | 1.36 | 1.257 | 1.305 | 1.305 | -0.025 (-1.88%) | 177,400 |
9 Jan 2024 | USD | 1.13 | 1.41 | 1.13 | 1.33 | 1.33 | +0.21 (+18.75%) | 1,002,700 |
8 Jan 2024 | USD | 1.17 | 1.17 | 1.061 | 1.12 | 1.12 | +0.026 (+2.38%) | 14,500 |
5 Jan 2024 | USD | 1.15 | 1.15 | 1.04 | 1.094 | 1.094 | -0.056 (-4.87%) | 22,300 |
4 Jan 2024 | USD | 1.14 | 1.17 | 1.06 | 1.15 | 1.15 | +0.04 (+3.60%) | 26,900 |
3 Jan 2024 | USD | 1.12 | 1.14 | 1.068 | 1.11 | 1.11 | 0.0 (0.0%) | 37,500 |
2 Jan 2024 | USD | 1.021 | 1.16 | 1.021 | 1.11 | 1.11 | +0.05 (+4.72%) | 68,600 |
29 Dec 2023 | USD | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | +0.03 (+2.91%) | 65,300 |