Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.54 | 1.565 | 1.44 | 1.49 | 596 | -0.03 (-1.97%) | 1,240,521 |
22 Feb 2024 | USD | 1.62 | 1.63 | 1.505 | 1.52 | 608 | -0.08 (-5%) | 1,893,239 |
21 Feb 2024 | USD | 1.68 | 1.69 | 1.585 | 1.6 | 640 | 0.0 (0.0%) | 876,821 |
20 Feb 2024 | USD | 1.85 | 1.87 | 1.59 | 1.6 | 640 | -0.22 (-12.09%) | 1,416,068 |
16 Feb 2024 | USD | 1.64 | 1.85 | 1.64 | 1.82 | 728 | +0.18 (+10.98%) | 1,239,542 |
15 Feb 2024 | USD | 1.67 | 1.6986 | 1.625 | 1.64 | 656 | -0.03 (-1.80%) | 736,556 |
14 Feb 2024 | USD | 1.67 | 1.77 | 1.66 | 1.67 | 668 | 0.0 (0.0%) | 931,307 |
13 Feb 2024 | USD | 1.66 | 1.685 | 1.575 | 1.67 | 668 | -0.01 (-0.60%) | 1,490,743 |
12 Feb 2024 | USD | 1.75 | 1.84 | 1.68 | 1.68 | 672 | -0.11 (-6.15%) | 1,118,744 |
9 Feb 2024 | USD | 1.94 | 1.9509 | 1.69 | 1.79 | 716 | -0.11 (-5.79%) | 1,293,765 |
8 Feb 2024 | USD | 1.82 | 2.01 | 1.8 | 1.9 | 760 | +0.09 (+4.97%) | 2,602,449 |
7 Feb 2024 | USD | 1.8 | 1.83 | 1.76 | 1.81 | 724 | +0.02 (+1.12%) | 636,481 |
6 Feb 2024 | USD | 1.7 | 1.83 | 1.53 | 1.79 | 716 | +0.09 (+5.29%) | 2,683,228 |
5 Feb 2024 | USD | 1.55 | 1.705 | 1.55 | 1.7 | 680 | +0.1 (+6.25%) | 1,056,862 |
2 Feb 2024 | USD | 1.57 | 1.621 | 1.5 | 1.6 | 640 | -0.02 (-1.23%) | 1,504,584 |
1 Feb 2024 | USD | 1.6 | 1.66 | 1.55 | 1.62 | 648 | +0.05 (+3.18%) | 1,776,574 |
31 Jan 2024 | USD | 1.46 | 1.59 | 1.43 | 1.57 | 628 | +0.14 (+9.79%) | 1,289,833 |
30 Jan 2024 | USD | 1.62 | 1.6304 | 1.4 | 1.43 | 572 | -0.15 (-9.49%) | 1,252,218 |
29 Jan 2024 | USD | 1.33 | 1.61 | 1.31 | 1.58 | 632 | +0.29 (+22.48%) | 2,908,162 |
26 Jan 2024 | USD | 1.28 | 1.3298 | 1.22 | 1.29 | 516 | +0.01 (+0.78%) | 700,861 |
25 Jan 2024 | USD | 1.21 | 1.28 | 1.18 | 1.28 | 512 | +0.1 (+8.47%) | 730,614 |
24 Jan 2024 | USD | 1.2 | 1.27 | 1.165 | 1.18 | 472 | 0.0 (0.0%) | 602,100 |
23 Jan 2024 | USD | 1.16 | 1.196 | 1.09 | 1.18 | 472 | +0.04 (+3.51%) | 1,010,900 |
22 Jan 2024 | USD | 1.13 | 1.16 | 1.07 | 1.14 | 456 | 0.0 (0.0%) | 446,700 |
19 Jan 2024 | USD | 1.16 | 1.17 | 1.07 | 1.14 | 456 | -0.04 (-3.39%) | 606,900 |
18 Jan 2024 | USD | 1.3 | 1.31 | 1.17 | 1.18 | 472 | -0.13 (-9.92%) | 740,300 |
17 Jan 2024 | USD | 1.36 | 1.36 | 1.3 | 1.31 | 524 | -0.09 (-6.43%) | 433,000 |
16 Jan 2024 | USD | 1.47 | 1.48 | 1.32 | 1.4 | 560 | -0.08 (-5.41%) | 1,087,000 |
12 Jan 2024 | USD | 1.5 | 1.57 | 1.44 | 1.48 | 592 | -0.05 (-3.27%) | 657,400 |
11 Jan 2024 | USD | 1.52 | 1.57 | 1.48 | 1.53 | 612 | +0.02 (+1.32%) | 963,700 |