Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 1.63 | 1.76 | 1.57 | 1.74 | 1.74 | +0.09 (+5.45%) | 376,526 |
27 Feb 2024 | USD | 1.48 | 1.7388 | 1.48 | 1.65 | 1.65 | +0.15 (+10%) | 1,003,277 |
26 Feb 2024 | USD | 1.53 | 1.55 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 236,565 |
23 Feb 2024 | USD | 1.47 | 1.54 | 1.4 | 1.51 | 1.51 | +0.04 (+2.72%) | 456,366 |
22 Feb 2024 | USD | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 227,452 |
21 Feb 2024 | USD | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 93,528 |
20 Feb 2024 | USD | 1.53 | 1.57 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 111,631 |
16 Feb 2024 | USD | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 465,143 |
15 Feb 2024 | USD | 1.49 | 1.6 | 1.48 | 1.54 | 1.54 | +0.07 (+4.76%) | 174,483 |
14 Feb 2024 | USD | 1.6 | 1.62 | 1.47 | 1.47 | 1.47 | -0.11 (-6.96%) | 647,850 |
13 Feb 2024 | USD | 1.59 | 1.7047 | 1.56 | 1.58 | 1.58 | -0.07 (-4.24%) | 278,883 |
12 Feb 2024 | USD | 1.54 | 1.7199 | 1.54 | 1.65 | 1.65 | +0.13 (+8.55%) | 842,167 |
9 Feb 2024 | USD | 1.62 | 1.65 | 1.5184 | 1.52 | 1.52 | -0.06 (-3.80%) | 126,770 |
8 Feb 2024 | USD | 1.6 | 1.7 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 201,167 |
7 Feb 2024 | USD | 1.7 | 1.7 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 74,273 |
6 Feb 2024 | USD | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | +0.05 (+3.14%) | 56,479 |
5 Feb 2024 | USD | 1.62 | 1.6276 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 41,764 |
2 Feb 2024 | USD | 1.7 | 1.72 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 49,611 |
1 Feb 2024 | USD | 1.65 | 1.7599 | 1.6321 | 1.7 | 1.7 | +0.08 (+4.94%) | 90,538 |
31 Jan 2024 | USD | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 36,840 |
30 Jan 2024 | USD | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -0.07 (-4.07%) | 49,585 |
29 Jan 2024 | USD | 1.56 | 1.74 | 1.56 | 1.72 | 1.72 | +0.18 (+11.69%) | 118,745 |
26 Jan 2024 | USD | 1.53 | 1.62 | 1.45 | 1.54 | 1.54 | +0.04 (+2.67%) | 129,008 |
25 Jan 2024 | USD | 1.68 | 1.68 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 195,324 |
24 Jan 2024 | USD | 1.71 | 1.757 | 1.6 | 1.6 | 1.6 | -0.12 (-6.98%) | 151,100 |
23 Jan 2024 | USD | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | +0.07 (+4.24%) | 128,400 |
22 Jan 2024 | USD | 1.6 | 1.665 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 41,600 |
19 Jan 2024 | USD | 1.56 | 1.67 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 112,300 |
18 Jan 2024 | USD | 1.61 | 1.62 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 45,500 |
17 Jan 2024 | USD | 1.63 | 1.64 | 1.55 | 1.62 | 1.62 | -0.03 (-1.82%) | 114,800 |