Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 1.11 | 1.12 | 1.01 | 1.02 | 1.02 | -0.11 (-9.73%) | 934,127 |
20 Feb 2024 | USD | 1.16 | 1.18 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 299,324 |
16 Feb 2024 | USD | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 250,881 |
15 Feb 2024 | USD | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 244,519 |
14 Feb 2024 | USD | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | +0.1 (+9.52%) | 236,791 |
13 Feb 2024 | USD | 1.1 | 1.13 | 1.02 | 1.05 | 1.05 | -0.06 (-5.41%) | 318,889 |
12 Feb 2024 | USD | 1.05 | 1.11 | 1.03 | 1.11 | 1.11 | +0.06 (+5.71%) | 300,638 |
9 Feb 2024 | USD | 1.05 | 1.09 | 0.97 | 1.05 | 1.05 | +0.03 (+2.94%) | 413,781 |
8 Feb 2024 | USD | 0.89 | 1.04 | 0.89 | 1.02 | 1.02 | +0.127 (+14.21%) | 610,754 |
7 Feb 2024 | USD | 1.05 | 1.06 | 0.883 | 0.8931 | 0.8931 | -0.157 (-14.94%) | 1,568,913 |
6 Feb 2024 | USD | 1.15 | 1.15 | 1.0301 | 1.05 | 1.05 | -0.09 (-7.89%) | 1,167,664 |
5 Feb 2024 | USD | 1.15 | 1.155 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 347,960 |
2 Feb 2024 | USD | 1.19 | 1.195 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 294,269 |
1 Feb 2024 | USD | 1.17 | 1.195 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 179,685 |
31 Jan 2024 | USD | 1.2 | 1.24 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 298,367 |
30 Jan 2024 | USD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 294,838 |
29 Jan 2024 | USD | 1.23 | 1.27 | 1.215 | 1.23 | 1.23 | +0.01 (+0.82%) | 249,790 |
26 Jan 2024 | USD | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 194,149 |
25 Jan 2024 | USD | 1.23 | 1.3103 | 1.21 | 1.25 | 1.25 | +0.05 (+4.17%) | 584,687 |
24 Jan 2024 | USD | 1.23 | 1.26 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 168,500 |
23 Jan 2024 | USD | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 109,200 |
22 Jan 2024 | USD | 1.2 | 1.28 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 390,600 |
19 Jan 2024 | USD | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 327,000 |
18 Jan 2024 | USD | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 277,200 |
17 Jan 2024 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 172,500 |
16 Jan 2024 | USD | 1.25 | 1.25 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 299,900 |
12 Jan 2024 | USD | 1.25 | 1.27 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 337,700 |
11 Jan 2024 | USD | 1.24 | 1.25 | 1.17 | 1.23 | 1.23 | +0.01 (+0.82%) | 387,300 |
10 Jan 2024 | USD | 1.26 | 1.29 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 496,400 |
9 Jan 2024 | USD | 1.35 | 1.36 | 1.2 | 1.24 | 1.24 | -0.12 (-8.82%) | 1,138,900 |