Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 1.07 | 1.16 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 5,062,846 |
26 Feb 2024 | USD | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 3,814,172 |
23 Feb 2024 | USD | 1.08 | 1.1 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 2,645,819 |
22 Feb 2024 | USD | 1.11 | 1.12 | 1.06 | 1.1 | 1.1 | +0.05 (+4.76%) | 4,379,732 |
21 Feb 2024 | USD | 1.06 | 1.095 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,450,637 |
20 Feb 2024 | USD | 1.08 | 1.11 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,933,436 |
16 Feb 2024 | USD | 1.08 | 1.14 | 1.03 | 1.05 | 1.05 | -0.07 (-6.25%) | 5,009,519 |
15 Feb 2024 | USD | 1.1 | 1.14 | 1.095 | 1.12 | 1.12 | +0.02 (+1.82%) | 2,251,617 |
14 Feb 2024 | USD | 1.09 | 1.11 | 1.065 | 1.1 | 1.1 | +0.04 (+3.77%) | 2,044,329 |
13 Feb 2024 | USD | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 2,535,008 |
12 Feb 2024 | USD | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 3,070,053 |
9 Feb 2024 | USD | 1.04 | 1.15 | 1.04 | 1.12 | 1.12 | +0.085 (+8.21%) | 3,333,955 |
8 Feb 2024 | USD | 1.03 | 1.08 | 1.01 | 1.035 | 1.035 | +0.015 (+1.47%) | 2,822,767 |
7 Feb 2024 | USD | 1.1 | 1.1 | 1.02 | 1.02 | 1.02 | -0.08 (-7.27%) | 3,714,833 |
6 Feb 2024 | USD | 1.09 | 1.1199 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,477,726 |
5 Feb 2024 | USD | 1.1 | 1.12 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,860,423 |
2 Feb 2024 | USD | 1.13 | 1.14 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 2,851,616 |
1 Feb 2024 | USD | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,252,418 |
31 Jan 2024 | USD | 1.17 | 1.215 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 2,737,452 |
30 Jan 2024 | USD | 1.24 | 1.25 | 1.16 | 1.17 | 1.17 | -0.08 (-6.40%) | 3,080,308 |
29 Jan 2024 | USD | 1.18 | 1.26 | 1.13 | 1.25 | 1.25 | +0.1 (+8.70%) | 4,815,472 |
26 Jan 2024 | USD | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,707,614 |
25 Jan 2024 | USD | 1.12 | 1.15 | 1.06 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,480,992 |
24 Jan 2024 | USD | 1.21 | 1.22 | 1.05 | 1.15 | 1.15 | -0.06 (-4.96%) | 4,281,118 |
23 Jan 2024 | USD | 1.25 | 1.28 | 1.205 | 1.21 | 1.21 | -0.04 (-3.20%) | 2,517,307 |
22 Jan 2024 | USD | 1.24 | 1.3 | 1.2112 | 1.25 | 1.25 | +0.02 (+1.63%) | 4,607,817 |
19 Jan 2024 | USD | 1.23 | 1.26 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 3,580,922 |
18 Jan 2024 | USD | 1.32 | 1.33 | 1.175 | 1.23 | 1.23 | -0.06 (-4.65%) | 5,954,620 |
17 Jan 2024 | USD | 1.2 | 1.31 | 1.18 | 1.29 | 1.29 | +0.06 (+4.88%) | 4,958,188 |
16 Jan 2024 | USD | 1.23 | 1.28 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 8,429,527 |