Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 1.81 | 1.84 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 292,181 |
20 Feb 2024 | USD | 1.86 | 1.93 | 1.8116 | 1.82 | 1.82 | -0.06 (-3.19%) | 182,219 |
16 Feb 2024 | USD | 1.84 | 1.92 | 1.8 | 1.88 | 1.88 | +0.04 (+2.17%) | 243,739 |
15 Feb 2024 | USD | 1.84 | 1.87 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 283,272 |
14 Feb 2024 | USD | 1.78 | 1.85 | 1.75 | 1.84 | 1.84 | +0.08 (+4.55%) | 264,944 |
13 Feb 2024 | USD | 1.74 | 1.77 | 1.68 | 1.76 | 1.76 | 0.0 (0.0%) | 331,082 |
12 Feb 2024 | USD | 1.76 | 1.79 | 1.7001 | 1.76 | 1.76 | +0.02 (+1.15%) | 323,399 |
9 Feb 2024 | USD | 1.7 | 1.74 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 465,390 |
8 Feb 2024 | USD | 1.79 | 1.7936 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 367,888 |
7 Feb 2024 | USD | 1.9 | 1.9 | 1.74 | 1.75 | 1.75 | -0.09 (-4.89%) | 426,757 |
6 Feb 2024 | USD | 1.85 | 1.8798 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 219,513 |
5 Feb 2024 | USD | 1.76 | 1.845 | 1.69 | 1.84 | 1.84 | +0.05 (+2.79%) | 366,267 |
2 Feb 2024 | USD | 1.87 | 1.87 | 1.775 | 1.79 | 1.79 | -0.08 (-4.28%) | 175,701 |
1 Feb 2024 | USD | 1.85 | 1.92 | 1.8121 | 1.87 | 1.87 | -0.01 (-0.53%) | 274,476 |
31 Jan 2024 | USD | 1.85 | 1.92 | 1.78 | 1.88 | 1.88 | +0.02 (+1.08%) | 248,491 |
30 Jan 2024 | USD | 1.98 | 1.99 | 1.73 | 1.86 | 1.86 | -0.07 (-3.63%) | 867,588 |
29 Jan 2024 | USD | 1.89 | 1.95 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 284,741 |
26 Jan 2024 | USD | 1.89 | 1.9294 | 1.85 | 1.92 | 1.92 | +0.03 (+1.59%) | 291,732 |
25 Jan 2024 | USD | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | +0.05 (+2.72%) | 164,088 |
24 Jan 2024 | USD | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 232,700 |
23 Jan 2024 | USD | 1.77 | 1.86 | 1.77 | 1.84 | 1.84 | +0.02 (+1.10%) | 184,000 |
22 Jan 2024 | USD | 1.9 | 1.9 | 1.74 | 1.82 | 1.82 | -0.03 (-1.62%) | 228,100 |
19 Jan 2024 | USD | 1.76 | 1.89 | 1.75 | 1.85 | 1.85 | +0.09 (+5.11%) | 141,700 |
18 Jan 2024 | USD | 1.9 | 1.92 | 1.76 | 1.76 | 1.76 | -0.14 (-7.37%) | 296,500 |
17 Jan 2024 | USD | 1.91 | 1.92 | 1.835 | 1.9 | 1.9 | +0.02 (+1.06%) | 117,500 |
16 Jan 2024 | USD | 1.85 | 1.98 | 1.83 | 1.88 | 1.88 | +0.11 (+6.21%) | 512,100 |
12 Jan 2024 | USD | 1.84 | 1.852 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 298,400 |
11 Jan 2024 | USD | 1.74 | 1.81 | 1.72 | 1.8 | 1.8 | +0.08 (+4.65%) | 239,000 |
10 Jan 2024 | USD | 1.73 | 1.74 | 1.685 | 1.72 | 1.72 | +0.02 (+1.18%) | 65,200 |
9 Jan 2024 | USD | 1.78 | 1.78 | 1.695 | 1.7 | 1.7 | -0.09 (-5.03%) | 185,100 |