Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 1.41 | 1.43 | 1.27 | 1.3 | 1.3 | -0.1 (-7.14%) | 294,715 |
26 Feb 2024 | USD | 1.3 | 1.46 | 1.25 | 1.4 | 1.4 | +0.14 (+11.11%) | 340,954 |
23 Feb 2024 | USD | 1.28 | 1.33 | 1.2194 | 1.26 | 1.26 | -0.03 (-2.33%) | 148,279 |
22 Feb 2024 | USD | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | +0.04 (+3.20%) | 157,541 |
21 Feb 2024 | USD | 1.28 | 1.32 | 1.22 | 1.25 | 1.25 | -0.04 (-3.10%) | 175,679 |
20 Feb 2024 | USD | 1.38 | 1.4081 | 1.262 | 1.29 | 1.29 | -0.11 (-7.86%) | 265,819 |
16 Feb 2024 | USD | 1.5 | 1.5101 | 1.34 | 1.4 | 1.4 | -0.19 (-11.95%) | 398,052 |
15 Feb 2024 | USD | 1.61 | 1.6573 | 1.5 | 1.59 | 1.59 | 0.0 (0.0%) | 224,669 |
14 Feb 2024 | USD | 1.39 | 1.61 | 1.36 | 1.59 | 1.59 | +0.19 (+13.57%) | 403,776 |
13 Feb 2024 | USD | 1.4 | 1.465 | 1.36 | 1.4 | 1.4 | -0.04 (-2.78%) | 195,911 |
12 Feb 2024 | USD | 1.37 | 1.52 | 1.358 | 1.44 | 1.44 | +0.02 (+1.41%) | 196,395 |
9 Feb 2024 | USD | 1.31 | 1.47 | 1.295 | 1.42 | 1.42 | +0.11 (+8.40%) | 267,853 |
8 Feb 2024 | USD | 1.2 | 1.33 | 1.19 | 1.31 | 1.31 | +0.09 (+7.38%) | 212,505 |
7 Feb 2024 | USD | 1.22 | 1.27 | 1.18 | 1.22 | 1.22 | -0.01 (-0.81%) | 134,407 |
6 Feb 2024 | USD | 1.25 | 1.31 | 1.17 | 1.23 | 1.23 | -0.04 (-3.15%) | 172,804 |
5 Feb 2024 | USD | 1.3 | 1.35 | 1.22 | 1.27 | 1.27 | -0.1 (-7.30%) | 296,797 |
2 Feb 2024 | USD | 1.35 | 1.4 | 1.24 | 1.37 | 1.37 | -0.01 (-0.72%) | 281,786 |
1 Feb 2024 | USD | 1.378 | 1.4 | 1.345 | 1.38 | 1.38 | +0.01 (+0.73%) | 104,161 |
31 Jan 2024 | USD | 1.38 | 1.4299 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 231,854 |
30 Jan 2024 | USD | 1.48 | 1.53 | 1.32 | 1.39 | 1.39 | -0.12 (-7.95%) | 280,400 |
29 Jan 2024 | USD | 1.42 | 1.54 | 1.39 | 1.51 | 1.51 | +0.1 (+7.09%) | 180,274 |
26 Jan 2024 | USD | 1.38 | 1.4156 | 1.32 | 1.41 | 1.41 | +0.03 (+2.17%) | 52,474 |
25 Jan 2024 | USD | 1.33 | 1.43 | 1.33 | 1.38 | 1.38 | +0.025 (+1.85%) | 123,816 |
24 Jan 2024 | USD | 1.41 | 1.438 | 1.3 | 1.355 | 1.355 | -0.005 (-0.37%) | 227,400 |
23 Jan 2024 | USD | 1.295 | 1.43 | 1.28 | 1.36 | 1.36 | +0.09 (+7.09%) | 263,300 |
22 Jan 2024 | USD | 1.3 | 1.37 | 1.181 | 1.27 | 1.27 | -0.04 (-3.05%) | 471,200 |
19 Jan 2024 | USD | 1.22 | 1.32 | 1.21 | 1.31 | 1.31 | +0.065 (+5.22%) | 160,900 |
18 Jan 2024 | USD | 1.3 | 1.34 | 1.21 | 1.245 | 1.245 | -0.08 (-6.04%) | 298,900 |
17 Jan 2024 | USD | 1.36 | 1.46 | 1.1 | 1.325 | 1.325 | -0.095 (-6.69%) | 1,185,600 |
16 Jan 2024 | USD | 1.61 | 1.61 | 1.35 | 1.42 | 1.42 | -0.18 (-11.25%) | 438,600 |