Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 396,723 |
22 Feb 2024 | USD | 1.77 | 1.77 | 1.63 | 1.66 | 1.66 | -0.09 (-5.14%) | 606,808 |
21 Feb 2024 | USD | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -0.07 (-3.85%) | 556,627 |
20 Feb 2024 | USD | 1.89 | 1.905 | 1.81 | 1.82 | 1.82 | -0.09 (-4.71%) | 749,981 |
16 Feb 2024 | USD | 1.9 | 1.92 | 1.81 | 1.91 | 1.91 | +0.02 (+1.06%) | 811,560 |
15 Feb 2024 | USD | 1.82 | 1.89 | 1.75 | 1.89 | 1.89 | +0.09 (+5.00%) | 662,637 |
14 Feb 2024 | USD | 1.69 | 1.81 | 1.65 | 1.8 | 1.8 | +0.15 (+9.09%) | 484,085 |
13 Feb 2024 | USD | 1.72 | 1.73 | 1.63 | 1.65 | 1.65 | -0.17 (-9.34%) | 697,289 |
12 Feb 2024 | USD | 1.78 | 1.85 | 1.73 | 1.82 | 1.82 | +0.11 (+6.43%) | 841,331 |
9 Feb 2024 | USD | 1.65 | 1.74 | 1.64 | 1.71 | 1.71 | +0.05 (+3.01%) | 800,096 |
8 Feb 2024 | USD | 1.6 | 1.66 | 1.565 | 1.66 | 1.66 | +0.09 (+5.73%) | 823,685 |
7 Feb 2024 | USD | 1.58 | 1.6 | 1.535 | 1.57 | 1.57 | +0.03 (+1.95%) | 615,947 |
6 Feb 2024 | USD | 1.41 | 1.58 | 1.345 | 1.54 | 1.54 | +0.18 (+13.24%) | 1,127,567 |
5 Feb 2024 | USD | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -0.1 (-6.85%) | 975,123 |
2 Feb 2024 | USD | 1.46 | 1.48 | 1.4 | 1.46 | 1.46 | -0.03 (-2.01%) | 863,837 |
1 Feb 2024 | USD | 1.56 | 1.59 | 1.475 | 1.49 | 1.49 | -0.03 (-1.97%) | 986,767 |
31 Jan 2024 | USD | 1.56 | 1.63 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 901,425 |
30 Jan 2024 | USD | 1.59 | 1.6 | 1.52 | 1.56 | 1.56 | -0.09 (-5.45%) | 1,195,365 |
29 Jan 2024 | USD | 1.71 | 1.73 | 1.59 | 1.65 | 1.65 | +0.02 (+1.23%) | 1,068,332 |
26 Jan 2024 | USD | 1.67 | 1.76 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 808,889 |
25 Jan 2024 | USD | 1.71 | 1.74 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 817,721 |
24 Jan 2024 | USD | 1.75 | 1.77 | 1.61 | 1.62 | 1.62 | -0.1 (-5.81%) | 942,100 |
23 Jan 2024 | USD | 1.83 | 1.88 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 988,800 |
22 Jan 2024 | USD | 1.75 | 1.86 | 1.69 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,295,000 |
19 Jan 2024 | USD | 1.75 | 1.75 | 1.645 | 1.74 | 1.74 | 0.0 (0.0%) | 1,041,900 |
18 Jan 2024 | USD | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | +0.03 (+1.75%) | 887,100 |
17 Jan 2024 | USD | 1.75 | 1.77 | 1.64 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,186,800 |
16 Jan 2024 | USD | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | -0.08 (-4.37%) | 921,100 |
12 Jan 2024 | USD | 1.9 | 1.94 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 502,000 |
11 Jan 2024 | USD | 1.96 | 1.975 | 1.82 | 1.87 | 1.87 | -0.08 (-4.10%) | 1,175,100 |