Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | USD | 1.83 | 1.8799 | 1.65 | 1.79 | 1.79 | +0.03 (+1.70%) | 199,708 |
28 Feb 2024 | USD | 1.56 | 1.915 | 1.56 | 1.76 | 1.76 | +0.19 (+12.10%) | 835,705 |
27 Feb 2024 | USD | 1.59 | 1.6 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 94,879 |
26 Feb 2024 | USD | 1.47 | 1.5799 | 1.42 | 1.56 | 1.56 | +0.15 (+10.64%) | 205,763 |
23 Feb 2024 | USD | 1.35 | 1.48 | 1.34 | 1.41 | 1.41 | +0.05 (+3.68%) | 139,717 |
22 Feb 2024 | USD | 1.39 | 1.4138 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 116,710 |
21 Feb 2024 | USD | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -0.065 (-4.50%) | 146,476 |
20 Feb 2024 | USD | 1.45 | 1.475 | 1.43 | 1.445 | 1.445 | -0.005 (-0.34%) | 103,660 |
16 Feb 2024 | USD | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 63,421 |
15 Feb 2024 | USD | 1.47 | 1.5 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 83,882 |
14 Feb 2024 | USD | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | +0.06 (+4.32%) | 64,348 |
13 Feb 2024 | USD | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | -0.065 (-4.47%) | 114,165 |
12 Feb 2024 | USD | 1.38 | 1.5 | 1.38 | 1.455 | 1.455 | +0.065 (+4.68%) | 209,751 |
9 Feb 2024 | USD | 1.36 | 1.4 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 80,701 |
8 Feb 2024 | USD | 1.39 | 1.42 | 1.345 | 1.35 | 1.35 | -0.05 (-3.57%) | 84,449 |
7 Feb 2024 | USD | 1.41 | 1.42 | 1.32 | 1.4 | 1.4 | +0.01 (+0.72%) | 145,464 |
6 Feb 2024 | USD | 1.36 | 1.4153 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 61,770 |
5 Feb 2024 | USD | 1.39 | 1.42 | 1.32 | 1.38 | 1.38 | 0.0 (0.0%) | 127,594 |
2 Feb 2024 | USD | 1.34 | 1.4 | 1.29 | 1.38 | 1.38 | +0.03 (+2.22%) | 89,455 |
1 Feb 2024 | USD | 1.29 | 1.453 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 133,921 |
31 Jan 2024 | USD | 1.25 | 1.46 | 1.25 | 1.35 | 1.35 | 0.0 (0.0%) | 315,949 |
30 Jan 2024 | USD | 1.4 | 1.4 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 280,067 |
29 Jan 2024 | USD | 1.47 | 1.48 | 1.351 | 1.4 | 1.4 | -0.09 (-6.04%) | 571,166 |
26 Jan 2024 | USD | 1.49 | 1.528 | 1.43 | 1.49 | 1.49 | -0.01 (-0.67%) | 153,644 |
25 Jan 2024 | USD | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 230,209 |
24 Jan 2024 | USD | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 99,600 |
23 Jan 2024 | USD | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 74,900 |
22 Jan 2024 | USD | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 83,400 |
19 Jan 2024 | USD | 1.5 | 1.55 | 1.47 | 1.54 | 1.54 | +0.04 (+2.67%) | 143,900 |
18 Jan 2024 | USD | 1.59 | 1.59 | 1.49 | 1.5 | 1.5 | -0.07 (-4.46%) | 67,400 |