Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.655 | 1.6888 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,458,937 |
22 Feb 2024 | USD | 1.71 | 1.71 | 1.61 | 1.65 | 1.65 | -0.04 (-2.37%) | 1,308,567 |
21 Feb 2024 | USD | 1.7 | 1.735 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 990,578 |
20 Feb 2024 | USD | 1.79 | 1.855 | 1.73 | 1.74 | 1.74 | -0.08 (-4.40%) | 1,596,769 |
16 Feb 2024 | USD | 1.76 | 1.84 | 1.67 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,830,248 |
15 Feb 2024 | USD | 1.82 | 1.845 | 1.67 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,246,877 |
14 Feb 2024 | USD | 1.7 | 1.89 | 1.7 | 1.82 | 1.82 | +0.12 (+7.06%) | 1,484,313 |
13 Feb 2024 | USD | 1.8 | 1.84 | 1.662 | 1.7 | 1.7 | -0.21 (-10.99%) | 1,980,223 |
12 Feb 2024 | USD | 1.86 | 1.96 | 1.81 | 1.91 | 1.91 | +0.07 (+3.80%) | 2,431,488 |
9 Feb 2024 | USD | 1.79 | 1.89 | 1.73 | 1.84 | 1.84 | +0.06 (+3.37%) | 2,264,810 |
8 Feb 2024 | USD | 1.56 | 1.78 | 1.53 | 1.78 | 1.78 | +0.23 (+14.84%) | 3,059,582 |
7 Feb 2024 | USD | 1.5 | 1.56 | 1.42 | 1.55 | 1.55 | +0.15 (+10.71%) | 2,289,286 |
6 Feb 2024 | USD | 1.275 | 1.42 | 1.22 | 1.4 | 1.4 | +0.14 (+11.11%) | 1,991,870 |
5 Feb 2024 | USD | 1.31 | 1.31 | 1.21 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,471,463 |
2 Feb 2024 | USD | 1.36 | 1.42 | 1.29 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,281,928 |
1 Feb 2024 | USD | 1.38 | 1.42 | 1.345 | 1.37 | 1.37 | +0.02 (+1.48%) | 917,894 |
31 Jan 2024 | USD | 1.35 | 1.4395 | 1.335 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,052,109 |
30 Jan 2024 | USD | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 1,015,825 |
29 Jan 2024 | USD | 1.35 | 1.45 | 1.28 | 1.44 | 1.44 | +0.12 (+9.09%) | 1,323,547 |
26 Jan 2024 | USD | 1.35 | 1.39 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,083,029 |
25 Jan 2024 | USD | 1.33 | 1.36 | 1.2921 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,105,340 |
24 Jan 2024 | USD | 1.46 | 1.488 | 1.31 | 1.31 | 1.31 | -0.14 (-9.66%) | 1,099,800 |
23 Jan 2024 | USD | 1.4 | 1.46 | 1.38 | 1.45 | 1.45 | +0.08 (+5.84%) | 1,123,700 |
22 Jan 2024 | USD | 1.35 | 1.44 | 1.315 | 1.37 | 1.37 | +0.05 (+3.79%) | 1,317,700 |
19 Jan 2024 | USD | 1.38 | 1.41 | 1.25 | 1.32 | 1.32 | -0.06 (-4.35%) | 2,247,000 |
18 Jan 2024 | USD | 1.44 | 1.46 | 1.34 | 1.38 | 1.38 | -0.05 (-3.50%) | 1,951,100 |
17 Jan 2024 | USD | 1.38 | 1.45 | 1.32 | 1.43 | 1.43 | 0.0 (0.0%) | 2,124,500 |
16 Jan 2024 | USD | 1.52 | 1.52 | 1.405 | 1.43 | 1.43 | -0.12 (-7.74%) | 3,826,800 |
12 Jan 2024 | USD | 1.58 | 1.65 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 914,900 |
11 Jan 2024 | USD | 1.67 | 1.67 | 1.51 | 1.58 | 1.58 | -0.1 (-5.95%) | 2,582,500 |