Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 1.99 | 2.04 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 485,634 |
27 Feb 2024 | USD | 1.97 | 2.0199 | 1.955 | 1.99 | 1.99 | +0.01 (+0.51%) | 702,159 |
26 Feb 2024 | USD | 1.8 | 1.99 | 1.8 | 1.98 | 1.98 | +0.2 (+11.24%) | 1,540,502 |
23 Feb 2024 | USD | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 448,289 |
22 Feb 2024 | USD | 1.8 | 1.825 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 401,221 |
21 Feb 2024 | USD | 1.79 | 1.8 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 435,794 |
20 Feb 2024 | USD | 1.77 | 1.832 | 1.74 | 1.78 | 1.78 | +0.05 (+2.89%) | 583,347 |
16 Feb 2024 | USD | 1.78 | 1.81 | 1.71 | 1.73 | 1.73 | -0.06 (-3.35%) | 778,823 |
15 Feb 2024 | USD | 1.72 | 1.8 | 1.72 | 1.79 | 1.79 | +0.07 (+4.07%) | 653,172 |
14 Feb 2024 | USD | 1.67 | 1.76 | 1.67 | 1.72 | 1.72 | +0.06 (+3.61%) | 337,395 |
13 Feb 2024 | USD | 1.7 | 1.78 | 1.65 | 1.66 | 1.66 | -0.1 (-5.68%) | 551,264 |
12 Feb 2024 | USD | 1.78 | 1.8 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 864,314 |
9 Feb 2024 | USD | 1.72 | 1.77 | 1.7 | 1.76 | 1.76 | +0.06 (+3.53%) | 463,466 |
8 Feb 2024 | USD | 1.67 | 1.72 | 1.645 | 1.7 | 1.7 | +0.06 (+3.66%) | 409,984 |
7 Feb 2024 | USD | 1.64 | 1.66 | 1.57 | 1.64 | 1.64 | +0.02 (+1.23%) | 502,989 |
6 Feb 2024 | USD | 1.55 | 1.65 | 1.53 | 1.62 | 1.62 | +0.05 (+3.18%) | 402,307 |
5 Feb 2024 | USD | 1.57 | 1.605 | 1.535 | 1.57 | 1.57 | -0.01 (-0.63%) | 347,898 |
2 Feb 2024 | USD | 1.57 | 1.59 | 1.52 | 1.58 | 1.58 | -0.02 (-1.25%) | 348,320 |
1 Feb 2024 | USD | 1.65 | 1.6525 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 543,656 |
31 Jan 2024 | USD | 1.64 | 1.7099 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 614,949 |
30 Jan 2024 | USD | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | -0.08 (-4.60%) | 1,081,974 |
29 Jan 2024 | USD | 1.7 | 1.755 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 418,643 |
26 Jan 2024 | USD | 1.73 | 1.745 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 478,659 |
25 Jan 2024 | USD | 1.65 | 1.72 | 1.64 | 1.71 | 1.71 | +0.07 (+4.27%) | 550,960 |
24 Jan 2024 | USD | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 505,300 |
23 Jan 2024 | USD | 1.54 | 1.68 | 1.53 | 1.66 | 1.66 | +0.17 (+11.41%) | 993,800 |
22 Jan 2024 | USD | 1.46 | 1.51 | 1.44 | 1.49 | 1.49 | +0.03 (+2.05%) | 733,600 |
19 Jan 2024 | USD | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 507,700 |
18 Jan 2024 | USD | 1.51 | 1.51 | 1.43 | 1.5 | 1.5 | -0.01 (-0.66%) | 631,200 |
17 Jan 2024 | USD | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 340,900 |