Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -0.06 (-3.90%) | 296,024 |
16 Feb 2024 | USD | 1.47 | 1.5499 | 1.47 | 1.54 | 1.54 | +0.06 (+4.05%) | 220,349 |
15 Feb 2024 | USD | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 200,835 |
14 Feb 2024 | USD | 1.45 | 1.485 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 131,948 |
13 Feb 2024 | USD | 1.48 | 1.4865 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 253,643 |
12 Feb 2024 | USD | 1.47 | 1.53 | 1.45 | 1.5 | 1.5 | +0.025 (+1.69%) | 161,691 |
9 Feb 2024 | USD | 1.45 | 1.5 | 1.45 | 1.475 | 1.475 | +0.025 (+1.72%) | 230,511 |
8 Feb 2024 | USD | 1.47 | 1.505 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 244,286 |
7 Feb 2024 | USD | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 146,453 |
6 Feb 2024 | USD | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | +0.05 (+3.47%) | 218,984 |
5 Feb 2024 | USD | 1.53 | 1.55 | 1.42 | 1.44 | 1.44 | -0.09 (-5.88%) | 369,840 |
2 Feb 2024 | USD | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 223,710 |
1 Feb 2024 | USD | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 107,123 |
31 Jan 2024 | USD | 1.58 | 1.6 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 187,467 |
30 Jan 2024 | USD | 1.68 | 1.7104 | 1.59 | 1.6 | 1.6 | -0.08 (-4.76%) | 392,379 |
29 Jan 2024 | USD | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 403,057 |
26 Jan 2024 | USD | 1.57 | 1.655 | 1.57 | 1.63 | 1.63 | +0.06 (+3.82%) | 247,837 |
25 Jan 2024 | USD | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 164,012 |
24 Jan 2024 | USD | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 469,800 |
23 Jan 2024 | USD | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 548,300 |
22 Jan 2024 | USD | 1.6 | 1.62 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 376,100 |
19 Jan 2024 | USD | 1.67 | 1.67 | 1.54 | 1.6 | 1.6 | -0.03 (-1.84%) | 558,400 |
18 Jan 2024 | USD | 1.68 | 1.68 | 1.59 | 1.63 | 1.63 | -0.03 (-1.81%) | 535,500 |
17 Jan 2024 | USD | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 339,300 |
16 Jan 2024 | USD | 1.74 | 1.77 | 1.63 | 1.63 | 1.63 | -0.1 (-5.78%) | 720,100 |
12 Jan 2024 | USD | 1.75 | 1.86 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 597,700 |
11 Jan 2024 | USD | 1.72 | 1.731 | 1.625 | 1.71 | 1.71 | -0.01 (-0.58%) | 682,400 |
10 Jan 2024 | USD | 1.76 | 1.79 | 1.65 | 1.72 | 1.72 | -0.02 (-1.15%) | 924,900 |
9 Jan 2024 | USD | 1.71 | 1.775 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 368,800 |
8 Jan 2024 | USD | 1.73 | 1.85 | 1.7 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,518,100 |