Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | USD | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 2,859,000 |
13 Mar 2024 | USD | 1.43 | 1.5 | 1.42 | 1.5 | 1.5 | +0.04 (+2.74%) | 2,881,200 |
12 Mar 2024 | USD | 1.55 | 1.58 | 1.4 | 1.46 | 1.46 | -0.08 (-5.19%) | 8,909,100 |
11 Mar 2024 | USD | 1.46 | 1.57 | 1.4 | 1.54 | 1.54 | +0.08 (+5.48%) | 12,023,600 |
8 Mar 2024 | USD | 1.31 | 1.47 | 1.3 | 1.46 | 1.46 | +0.15 (+11.45%) | 12,443,800 |
7 Mar 2024 | USD | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | +0.03 (+2.34%) | 4,614,800 |
6 Mar 2024 | USD | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | +0.04 (+3.23%) | 2,018,900 |
5 Mar 2024 | USD | 1.29 | 1.3 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 2,674,400 |
4 Mar 2024 | USD | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,565,200 |
1 Mar 2024 | USD | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 2,061,300 |
29 Feb 2024 | USD | 1.29 | 1.3 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,219,000 |
28 Feb 2024 | USD | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,156,600 |
27 Feb 2024 | USD | 1.29 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,822,100 |
26 Feb 2024 | USD | 1.28 | 1.3 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 3,137,100 |
23 Feb 2024 | USD | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,934,700 |
22 Feb 2024 | USD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,263,400 |
21 Feb 2024 | USD | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 1,141,800 |
20 Feb 2024 | USD | 1.26 | 1.31 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 3,045,400 |
16 Feb 2024 | USD | 1.29 | 1.3 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,667,500 |
15 Feb 2024 | USD | 1.3 | 1.34 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 2,351,000 |
14 Feb 2024 | USD | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 2,172,100 |
13 Feb 2024 | USD | 1.3 | 1.3 | 1.22 | 1.24 | 1.24 | -0.05 (-3.88%) | 2,981,600 |
12 Feb 2024 | USD | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 1,737,000 |
9 Feb 2024 | USD | 1.3 | 1.32 | 1.23 | 1.32 | 1.32 | +0.02 (+1.54%) | 3,144,100 |
8 Feb 2024 | USD | 1.25 | 1.31 | 1.22 | 1.3 | 1.3 | +0.06 (+4.84%) | 2,783,500 |
7 Feb 2024 | USD | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 2,974,300 |
6 Feb 2024 | USD | 1.31 | 1.34 | 1.22 | 1.24 | 1.24 | -0.07 (-5.34%) | 3,117,500 |
5 Feb 2024 | USD | 1.32 | 1.33 | 1.27 | 1.31 | 1.31 | -0.02 (-1.50%) | 2,035,500 |
2 Feb 2024 | USD | 1.26 | 1.36 | 1.25 | 1.33 | 1.33 | +0.08 (+6.40%) | 4,361,900 |
1 Feb 2024 | USD | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,756,200 |