Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 1.9 | 2.49 | 1.9 | 2.37 | 2.37 | +0.53 (+28.80%) | 155,802 |
13 Feb 2024 | USD | 1.89 | 1.99 | 1.75 | 1.84 | 1.84 | -0.05 (-2.65%) | 22,295 |
12 Feb 2024 | USD | 1.48 | 2.08 | 1.4402 | 1.89 | 1.89 | +0.37 (+24.34%) | 256,400 |
9 Feb 2024 | USD | 1.52 | 1.52 | 1.4701 | 1.52 | 1.52 | +0.06 (+4.11%) | 8,426 |
8 Feb 2024 | USD | 1.4441 | 1.4934 | 1.4204 | 1.46 | 1.46 | +0.02 (+1.40%) | 6,721 |
7 Feb 2024 | USD | 1.3501 | 1.4399 | 1.3501 | 1.4399 | 1.4399 | +0.04 (+2.85%) | 9,598 |
6 Feb 2024 | USD | 1.39 | 1.48 | 1.3401 | 1.4 | 1.4 | -0.03 (-2.10%) | 29,831 |
5 Feb 2024 | USD | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 7,854 |
2 Feb 2024 | USD | 1.405 | 1.44 | 1.3697 | 1.44 | 1.44 | +0.06 (+4.35%) | 13,071 |
1 Feb 2024 | USD | 1.37 | 1.42 | 1.33 | 1.38 | 1.38 | +0.02 (+1.47%) | 18,115 |
31 Jan 2024 | USD | 1.4176 | 1.4399 | 1.31 | 1.36 | 1.36 | -0.03 (-2.16%) | 41,405 |
30 Jan 2024 | USD | 1.46 | 1.46 | 1.31 | 1.39 | 1.39 | -0.052 (-3.61%) | 43,744 |
29 Jan 2024 | USD | 1.5 | 1.5487 | 1.43 | 1.442 | 1.442 | -0.078 (-5.13%) | 58,892 |
26 Jan 2024 | USD | 1.51 | 1.5379 | 1.4801 | 1.52 | 1.52 | +0.01 (+0.66%) | 11,447 |
25 Jan 2024 | USD | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | +0.04 (+2.72%) | 11,534 |
24 Jan 2024 | USD | 1.39 | 1.49 | 1.39 | 1.47 | 1.47 | +0.07 (+5.00%) | 17,100 |
23 Jan 2024 | USD | 1.33 | 1.4 | 1.25 | 1.4 | 1.4 | +0.14 (+11.11%) | 26,600 |
22 Jan 2024 | USD | 1.25 | 1.38 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 61,300 |
19 Jan 2024 | USD | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | +0.01 (+0.79%) | 76,900 |
18 Jan 2024 | USD | 1.3 | 1.43 | 1.22 | 1.26 | 1.26 | -0.08 (-5.97%) | 85,800 |
17 Jan 2024 | USD | 1.27 | 1.37 | 1.25 | 1.34 | 1.34 | +0.05 (+3.88%) | 97,600 |
16 Jan 2024 | USD | 1.43 | 1.47 | 1.27 | 1.29 | 1.29 | -0.11 (-7.86%) | 69,500 |
12 Jan 2024 | USD | 1.35 | 1.4 | 1.29 | 1.4 | 1.4 | +0.06 (+4.48%) | 74,500 |
11 Jan 2024 | USD | 1.33 | 1.4 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 63,700 |
10 Jan 2024 | USD | 1.49 | 1.49 | 1.33 | 1.34 | 1.34 | -0.18 (-11.84%) | 111,900 |
9 Jan 2024 | USD | 1.62 | 1.66 | 1.45 | 1.52 | 1.52 | -0.12 (-7.32%) | 121,100 |
8 Jan 2024 | USD | 1.95 | 1.95 | 1.61 | 1.64 | 1.64 | -0.29 (-15.03%) | 229,300 |
5 Jan 2024 | USD | 2.02 | 2.07 | 1.91 | 1.93 | 1.93 | -0.12 (-5.85%) | 42,300 |
4 Jan 2024 | USD | 2.16 | 2.16 | 2.03 | 2.05 | 2.05 | -0.1 (-4.65%) | 32,300 |
3 Jan 2024 | USD | 2.02 | 2.15 | 2.02 | 2.15 | 2.15 | +0.07 (+3.37%) | 52,600 |