Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.3 | 1.4 | 1.22 | 1.22 | 1.22 | -0.12 (-8.96%) | 48,229 |
22 Feb 2024 | USD | 1.11 | 1.38 | 1.1 | 1.34 | 1.34 | +0.2 (+17.54%) | 80,552 |
21 Feb 2024 | USD | 1.17 | 1.23 | 1.03 | 1.14 | 1.14 | -0.05 (-4.20%) | 91,522 |
20 Feb 2024 | USD | 1.13 | 1.21 | 1.06 | 1.19 | 1.19 | -0.2 (-14.39%) | 1,079,672 |
16 Feb 2024 | USD | 1.404 | 1.49 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 33,354 |
15 Feb 2024 | USD | 1.4 | 1.42 | 1.34 | 1.38 | 1.38 | -0.045 (-3.16%) | 50,874 |
14 Feb 2024 | USD | 1.4 | 1.48 | 1.36 | 1.425 | 1.425 | +0.045 (+3.26%) | 27,175 |
13 Feb 2024 | USD | 1.31 | 1.43 | 1.31 | 1.38 | 1.38 | -0.057 (-3.93%) | 15,540 |
12 Feb 2024 | USD | 1.4672 | 1.47 | 1.4225 | 1.4365 | 1.4365 | +0.017 (+1.16%) | 32,977 |
9 Feb 2024 | USD | 1.4 | 1.45 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 15,603 |
8 Feb 2024 | USD | 1.34 | 1.49 | 1.33 | 1.4 | 1.4 | +0.08 (+6.06%) | 93,856 |
7 Feb 2024 | USD | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 14,179 |
6 Feb 2024 | USD | 1.2 | 1.3 | 1.18 | 1.3 | 1.3 | +0.09 (+7.44%) | 21,942 |
5 Feb 2024 | USD | 1.29 | 1.29 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 17,308 |
2 Feb 2024 | USD | 1.2 | 1.26 | 1.1997 | 1.2 | 1.2 | 0.0 (0.0%) | 52,657 |
1 Feb 2024 | USD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 20,244 |
31 Jan 2024 | USD | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 26,531 |
30 Jan 2024 | USD | 1.23 | 1.28 | 1.2 | 1.21 | 1.21 | -0.07 (-5.45%) | 36,696 |
29 Jan 2024 | USD | 1.35 | 1.35 | 1.25 | 1.2798 | 1.2798 | -0.08 (-5.90%) | 59,157 |
26 Jan 2024 | USD | 1.345 | 1.36 | 1.28 | 1.36 | 1.36 | +0.07 (+5.43%) | 34,869 |
25 Jan 2024 | USD | 1.19 | 1.36 | 1.1701 | 1.29 | 1.29 | +0.11 (+9.32%) | 40,390 |
24 Jan 2024 | USD | 1.42 | 1.43 | 1.17 | 1.18 | 1.18 | -0.22 (-15.71%) | 60,400 |
23 Jan 2024 | USD | 1.39 | 1.48 | 1.35 | 1.4 | 1.4 | +0.1 (+7.69%) | 79,800 |
22 Jan 2024 | USD | 1.47 | 1.49 | 1.293 | 1.3 | 1.3 | -0.13 (-9.09%) | 48,400 |
19 Jan 2024 | USD | 1.59 | 1.59 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 25,100 |
18 Jan 2024 | USD | 1.43 | 1.673 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 131,200 |
17 Jan 2024 | USD | 1.415 | 1.528 | 1.415 | 1.46 | 1.46 | +0.04 (+2.82%) | 7,100 |
16 Jan 2024 | USD | 1.43 | 1.49 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 6,300 |
12 Jan 2024 | USD | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 21,200 |
11 Jan 2024 | USD | 1.49 | 1.51 | 1.35 | 1.48 | 1.48 | +0.02 (+1.37%) | 19,200 |