Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | USD | 1.33 | 1.37 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 196,204 |
15 Mar 2024 | USD | 1.33 | 1.3999 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 128,276 |
14 Mar 2024 | USD | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | +0.04 (+3.10%) | 62,636 |
13 Mar 2024 | USD | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 40,234 |
12 Mar 2024 | USD | 1.28 | 1.3089 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 31,075 |
11 Mar 2024 | USD | 1.28 | 1.3 | 1.2701 | 1.28 | 1.28 | +0.01 (+0.79%) | 23,104 |
8 Mar 2024 | USD | 1.27 | 1.3157 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 38,663 |
7 Mar 2024 | USD | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 38,529 |
6 Mar 2024 | USD | 1.35 | 1.35 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 49,775 |
5 Mar 2024 | USD | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | +0.01 (+0.76%) | 68,638 |
4 Mar 2024 | USD | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 42,696 |
1 Mar 2024 | USD | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 48,455 |
29 Feb 2024 | USD | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 21,327 |
28 Feb 2024 | USD | 1.34 | 1.3599 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 21,204 |
27 Feb 2024 | USD | 1.31 | 1.3754 | 1.28 | 1.34 | 1.34 | +0.03 (+2.29%) | 76,695 |
26 Feb 2024 | USD | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 46,652 |
23 Feb 2024 | USD | 1.31 | 1.35 | 1.2901 | 1.3 | 1.3 | 0.0 (0.0%) | 77,648 |
22 Feb 2024 | USD | 1.46 | 1.46 | 1.28 | 1.3 | 1.3 | -0.15 (-10.34%) | 247,890 |
21 Feb 2024 | USD | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 30,481 |
20 Feb 2024 | USD | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 38,732 |
16 Feb 2024 | USD | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 45,066 |
15 Feb 2024 | USD | 1.43 | 1.4899 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 71,617 |
14 Feb 2024 | USD | 1.44 | 1.464 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 57,218 |
13 Feb 2024 | USD | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 46,477 |
12 Feb 2024 | USD | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 36,945 |
9 Feb 2024 | USD | 1.43 | 1.4699 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 45,152 |
8 Feb 2024 | USD | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 61,452 |
7 Feb 2024 | USD | 1.45 | 1.48 | 1.38 | 1.43 | 1.43 | -0.03 (-2.09%) | 79,980 |
6 Feb 2024 | USD | 1.54 | 1.54 | 1.45 | 1.4605 | 1.4605 | -0.05 (-3.28%) | 129,266 |
5 Feb 2024 | USD | 1.56 | 1.57 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 95,207 |