Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.21 | 1.2599 | 1.15 | 1.2 | 1.2 | -0.025 (-2.02%) | 9,574 |
22 Feb 2024 | USD | 1.365 | 1.365 | 1.2248 | 1.2248 | 1.2248 | -0.085 (-6.50%) | 3,989 |
21 Feb 2024 | USD | 1.39 | 1.42 | 1.25 | 1.31 | 1.31 | -0.205 (-13.53%) | 11,581 |
20 Feb 2024 | USD | 1.56 | 1.56 | 1.4 | 1.515 | 1.515 | -0.145 (-8.73%) | 19,117 |
16 Feb 2024 | USD | 1.45 | 1.9 | 1.41 | 1.66 | 1.66 | +0.21 (+14.48%) | 164,614 |
15 Feb 2024 | USD | 1.5099 | 1.5099 | 1.3501 | 1.45 | 1.45 | +0.1 (+7.41%) | 108,347 |
14 Feb 2024 | USD | 1.35 | 1.425 | 1.35 | 1.35 | 1.35 | +0.11 (+8.87%) | 4,266 |
13 Feb 2024 | USD | 1.17 | 1.24 | 1.161 | 1.24 | 1.24 | +0.089 (+7.72%) | 2,222 |
12 Feb 2024 | USD | 1.1479 | 1.3 | 1.1415 | 1.1511 | 1.1511 | -0.069 (-5.65%) | 4,694 |
9 Feb 2024 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 238 |
8 Feb 2024 | USD | 1.22 | 1.3284 | 1.1211 | 1.24 | 1.24 | +0.13 (+11.71%) | 25,784 |
7 Feb 2024 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 56 |
6 Feb 2024 | USD | 1.08 | 1.14 | 1.075 | 1.11 | 1.11 | -0.056 (-4.78%) | 8,178 |
5 Feb 2024 | USD | 1.12 | 1.17 | 1.118 | 1.1657 | 1.1657 | +0.106 (+9.97%) | 2,480 |
2 Feb 2024 | USD | 1.0315 | 1.08 | 1.0315 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,531 |
1 Feb 2024 | USD | 1.0336 | 1.08 | 1.0336 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,056 |
31 Jan 2024 | USD | 1.03 | 1.074 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,135 |
30 Jan 2024 | USD | 1.09 | 1.09 | 0.9501 | 1.08 | 1.08 | +0.07 (+6.93%) | 7,537 |
29 Jan 2024 | USD | 1.02 | 1.09 | 0.965 | 1.01 | 1.01 | -0.02 (-1.95%) | 7,817 |
26 Jan 2024 | USD | 0.98 | 1.115 | 0.98 | 1.0301 | 1.0301 | +0.03 (+3.01%) | 7,912 |
25 Jan 2024 | USD | 1.07 | 1.1 | 0.9232 | 1 | 1 | -0.133 (-11.74%) | 68,423 |
24 Jan 2024 | USD | 1.12 | 1.22 | 1.05 | 1.133 | 1.133 | -0.057 (-4.79%) | 18,400 |
23 Jan 2024 | USD | 1.25 | 1.25 | 1.111 | 1.19 | 1.19 | +0.012 (+1.02%) | 2,500 |
22 Jan 2024 | USD | 1.2 | 1.2 | 1.15 | 1.178 | 1.178 | -0.072 (-5.76%) | 3,000 |
19 Jan 2024 | USD | 1.23 | 1.31 | 1.2 | 1.25 | 1.25 | -0.02 (-1.57%) | 14,400 |
18 Jan 2024 | USD | 1.25 | 1.5 | 1.155 | 1.27 | 1.27 | -0.005 (-0.39%) | 27,700 |
17 Jan 2024 | USD | 1.297 | 1.3 | 1.25 | 1.275 | 1.275 | -0.029 (-2.22%) | 2,300 |
16 Jan 2024 | USD | 1.37 | 1.37 | 1.304 | 1.304 | 1.304 | -0.106 (-7.52%) | 4,200 |
12 Jan 2024 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 105 |
11 Jan 2024 | USD | 1.28 | 1.479 | 1.27 | 1.41 | 1.41 | +0.12 (+9.30%) | 10,200 |