Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.33 | 1.37 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 281,133 |
22 Feb 2024 | USD | 1.36 | 1.42 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 513,326 |
21 Feb 2024 | USD | 1.39 | 1.3999 | 1.28 | 1.33 | 1.33 | -0.06 (-4.32%) | 483,901 |
20 Feb 2024 | USD | 1.37 | 1.54 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,030,098 |
16 Feb 2024 | USD | 1.45 | 1.4899 | 1.36 | 1.37 | 1.37 | -0.09 (-6.16%) | 493,051 |
15 Feb 2024 | USD | 1.28 | 1.49 | 1.27 | 1.46 | 1.46 | +0.18 (+14.06%) | 2,005,199 |
14 Feb 2024 | USD | 1.24 | 1.29 | 1.22 | 1.28 | 1.28 | +0.01 (+0.79%) | 292,838 |
13 Feb 2024 | USD | 1.37 | 1.4 | 1.24 | 1.27 | 1.27 | -0.1 (-7.30%) | 350,326 |
12 Feb 2024 | USD | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 182,788 |
9 Feb 2024 | USD | 1.4 | 1.42 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 101,029 |
8 Feb 2024 | USD | 1.4 | 1.43 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 141,588 |
7 Feb 2024 | USD | 1.44 | 1.45 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 165,771 |
6 Feb 2024 | USD | 1.36 | 1.455 | 1.36 | 1.43 | 1.43 | +0.07 (+5.15%) | 263,204 |
5 Feb 2024 | USD | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 230,827 |
2 Feb 2024 | USD | 1.35 | 1.42 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 297,905 |
1 Feb 2024 | USD | 1.36 | 1.4 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 704,070 |
31 Jan 2024 | USD | 1.32 | 1.37 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 610,622 |
30 Jan 2024 | USD | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 390,966 |
29 Jan 2024 | USD | 1.33 | 1.36 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 275,259 |
26 Jan 2024 | USD | 1.3 | 1.38 | 1.29 | 1.34 | 1.34 | +0.05 (+3.88%) | 402,630 |
25 Jan 2024 | USD | 1.43 | 1.46 | 1.26 | 1.29 | 1.29 | -0.105 (-7.53%) | 896,654 |
24 Jan 2024 | USD | 1.39 | 1.44 | 1.37 | 1.395 | 1.395 | -0.005 (-0.36%) | 129,800 |
23 Jan 2024 | USD | 1.61 | 1.615 | 1.35 | 1.4 | 1.4 | -0.17 (-10.83%) | 443,800 |
22 Jan 2024 | USD | 1.54 | 1.596 | 1.45 | 1.57 | 1.57 | +0.05 (+3.29%) | 192,100 |
19 Jan 2024 | USD | 1.7 | 1.78 | 1.46 | 1.52 | 1.52 | -0.12 (-7.32%) | 220,800 |
18 Jan 2024 | USD | 1.71 | 1.73 | 1.62 | 1.64 | 1.64 | -0.09 (-5.20%) | 36,500 |
17 Jan 2024 | USD | 1.73 | 1.77 | 1.65 | 1.73 | 1.73 | -0.06 (-3.35%) | 71,100 |
16 Jan 2024 | USD | 1.82 | 1.86 | 1.73 | 1.79 | 1.79 | -0.03 (-1.65%) | 72,700 |
12 Jan 2024 | USD | 1.91 | 2.025 | 1.8 | 1.82 | 1.82 | -0.06 (-3.19%) | 303,600 |
11 Jan 2024 | USD | 1.935 | 1.96 | 1.83 | 1.88 | 1.88 | -0.12 (-6%) | 51,600 |