Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Feb 2024 | USD | 1.53 | 1.5783 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 80,529 |
1 Feb 2024 | USD | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 124,026 |
31 Jan 2024 | USD | 1.59 | 1.6 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 79,301 |
30 Jan 2024 | USD | 1.59 | 1.6278 | 1.53 | 1.57 | 1.57 | -0.04 (-2.48%) | 205,179 |
29 Jan 2024 | USD | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 95,265 |
26 Jan 2024 | USD | 1.63 | 1.6665 | 1.57 | 1.61 | 1.61 | -0.06 (-3.59%) | 176,046 |
25 Jan 2024 | USD | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | +0.06 (+3.73%) | 118,334 |
24 Jan 2024 | USD | 1.63 | 1.69 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 51,400 |
23 Jan 2024 | USD | 1.63 | 1.64 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 49,400 |
22 Jan 2024 | USD | 1.57 | 1.65 | 1.57 | 1.6 | 1.6 | +0.04 (+2.56%) | 134,700 |
19 Jan 2024 | USD | 1.6 | 1.63 | 1.55 | 1.56 | 1.56 | -0.07 (-4.29%) | 96,900 |
18 Jan 2024 | USD | 1.57 | 1.63 | 1.53 | 1.63 | 1.63 | +0.05 (+3.16%) | 175,200 |
17 Jan 2024 | USD | 1.61 | 1.64 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 145,700 |
16 Jan 2024 | USD | 1.67 | 1.7 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 150,000 |
12 Jan 2024 | USD | 1.71 | 1.73 | 1.65 | 1.7 | 1.7 | +0.06 (+3.66%) | 181,300 |
11 Jan 2024 | USD | 1.66 | 1.66 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 92,100 |
10 Jan 2024 | USD | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 88,200 |
9 Jan 2024 | USD | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 65,800 |
8 Jan 2024 | USD | 1.73 | 1.75 | 1.64 | 1.67 | 1.67 | -0.08 (-4.57%) | 123,700 |
5 Jan 2024 | USD | 1.79 | 1.8 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 74,900 |
4 Jan 2024 | USD | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 53,500 |