Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.27 | 1.33 | 1.245 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,872,169 |
22 Feb 2024 | USD | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,410,360 |
21 Feb 2024 | USD | 1.38 | 1.38 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 1,127,385 |
20 Feb 2024 | USD | 1.32 | 1.34 | 1.26 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,937,615 |
16 Feb 2024 | USD | 1.38 | 1.395 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,553,874 |
15 Feb 2024 | USD | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,634,107 |
14 Feb 2024 | USD | 1.27 | 1.31 | 1.245 | 1.31 | 1.31 | +0.07 (+5.65%) | 1,966,169 |
13 Feb 2024 | USD | 1.32 | 1.33 | 1.23 | 1.24 | 1.24 | -0.07 (-5.34%) | 4,221,885 |
12 Feb 2024 | USD | 1.36 | 1.38 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 2,879,937 |
9 Feb 2024 | USD | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,227,449 |
8 Feb 2024 | USD | 1.4 | 1.47 | 1.35 | 1.38 | 1.38 | -0.06 (-4.17%) | 4,781,101 |
7 Feb 2024 | USD | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,158,622 |
6 Feb 2024 | USD | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,360,617 |
5 Feb 2024 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 1,538,135 |
2 Feb 2024 | USD | 1.56 | 1.595 | 1.53 | 1.57 | 1.57 | -0.05 (-3.09%) | 2,104,546 |
1 Feb 2024 | USD | 1.63 | 1.6799 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 2,176,646 |
31 Jan 2024 | USD | 1.77 | 1.77 | 1.6 | 1.6 | 1.6 | -0.16 (-9.09%) | 4,896,532 |
30 Jan 2024 | USD | 1.74 | 1.77 | 1.6711 | 1.76 | 1.76 | 0.0 (0.0%) | 5,919,348 |
29 Jan 2024 | USD | 1.63 | 1.78 | 1.58 | 1.76 | 1.76 | +0.16 (+10%) | 8,156,127 |
26 Jan 2024 | USD | 1.61 | 1.6206 | 1.575 | 1.6 | 1.6 | 0.0 (0.0%) | 1,481,432 |
25 Jan 2024 | USD | 1.58 | 1.62 | 1.53 | 1.6 | 1.6 | +0.06 (+3.90%) | 2,004,211 |
24 Jan 2024 | USD | 1.6 | 1.61 | 1.49 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,937,200 |
23 Jan 2024 | USD | 1.56 | 1.58 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 1,821,500 |
22 Jan 2024 | USD | 1.46 | 1.55 | 1.445 | 1.55 | 1.55 | +0.07 (+4.73%) | 1,561,700 |
19 Jan 2024 | USD | 1.5 | 1.5 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,005,700 |
18 Jan 2024 | USD | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 843,100 |
17 Jan 2024 | USD | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,504,700 |
16 Jan 2024 | USD | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -0.09 (-5.84%) | 1,466,700 |
12 Jan 2024 | USD | 1.52 | 1.6 | 1.51 | 1.54 | 1.54 | +0.09 (+6.21%) | 1,636,300 |
11 Jan 2024 | USD | 1.5 | 1.51 | 1.42 | 1.45 | 1.45 | -0.04 (-2.68%) | 1,491,400 |