Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.55 | 1.7 | 1.51 | 1.51 | 1.51 | -0.17 (-10.12%) | 6,900 |
22 Feb 2024 | USD | 1.6 | 1.74 | 1.54 | 1.68 | 1.68 | +0.062 (+3.83%) | 9,700 |
21 Feb 2024 | USD | 1.63 | 1.72 | 1.6 | 1.618 | 1.618 | -0.032 (-1.94%) | 12,700 |
20 Feb 2024 | USD | 1.535 | 1.765 | 1.53 | 1.65 | 1.65 | +0.15 (+10%) | 16,800 |
16 Feb 2024 | USD | 1.485 | 1.5 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 5,300 |
15 Feb 2024 | USD | 1.46 | 1.5 | 1.45 | 1.47 | 1.47 | -0.08 (-5.16%) | 5,400 |
14 Feb 2024 | USD | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 13,000 |
13 Feb 2024 | USD | 1.65 | 1.65 | 1.4 | 1.45 | 1.45 | -0.15 (-9.38%) | 8,700 |
12 Feb 2024 | USD | 1.48 | 1.62 | 1.48 | 1.6 | 1.6 | +0.1 (+6.67%) | 5,900 |
9 Feb 2024 | USD | 1.466 | 1.5 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 1,500 |
8 Feb 2024 | USD | 1.53 | 1.85 | 1.448 | 1.5 | 1.5 | 0.0 (0.0%) | 16,700 |
7 Feb 2024 | USD | 1.51 | 1.51 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 11,100 |
6 Feb 2024 | USD | 1.46 | 1.51 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 900 |
5 Feb 2024 | USD | 1.55 | 1.85 | 1.36 | 1.5 | 1.5 | -0.136 (-8.31%) | 20,800 |
2 Feb 2024 | USD | 1.57 | 1.65 | 1.49 | 1.636 | 1.636 | +0.146 (+9.80%) | 7,800 |
1 Feb 2024 | USD | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 6,200 |
31 Jan 2024 | USD | 1.54 | 1.6 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 25,100 |
30 Jan 2024 | USD | 1.95 | 1.95 | 1.57 | 1.57 | 1.57 | +0.02 (+1.29%) | 6,900 |
29 Jan 2024 | USD | 1.65 | 1.66 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 5,500 |
26 Jan 2024 | USD | 1.7 | 1.7 | 1.629 | 1.65 | 1.65 | +0.08 (+5.10%) | 9,900 |
25 Jan 2024 | USD | 1.694 | 1.694 | 1.5 | 1.57 | 1.57 | -0.18 (-10.29%) | 13,800 |
24 Jan 2024 | USD | 1.67 | 1.83 | 1.67 | 1.75 | 1.75 | -0.1 (-5.41%) | 7,700 |
23 Jan 2024 | USD | 1.81 | 1.96 | 1.75 | 1.85 | 1.85 | +0.01 (+0.54%) | 21,700 |
22 Jan 2024 | USD | 1.59 | 1.978 | 1.59 | 1.84 | 1.84 | +0.24 (+15%) | 8,600 |
19 Jan 2024 | USD | 1.65 | 1.652 | 1.46 | 1.6 | 1.6 | -0.07 (-4.19%) | 24,800 |
18 Jan 2024 | USD | 1.722 | 1.722 | 1.6 | 1.67 | 1.67 | -0.08 (-4.57%) | 14,200 |
17 Jan 2024 | USD | 1.8 | 1.84 | 1.75 | 1.75 | 1.75 | -0.1 (-5.41%) | 14,300 |
16 Jan 2024 | USD | 1.8 | 1.9 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 3,900 |
12 Jan 2024 | USD | 1.8 | 1.95 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 5,200 |
11 Jan 2024 | USD | 1.87 | 1.93 | 1.78 | 1.8 | 1.8 | -0.11 (-5.76%) | 7,600 |