Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 1.58 | 1.71 | 1.5694 | 1.65 | 1.65 | +0.09 (+5.77%) | 570,058 |
23 Feb 2024 | USD | 1.48 | 1.69 | 1.48 | 1.56 | 1.56 | +0.09 (+6.12%) | 914,195 |
22 Feb 2024 | USD | 1.35 | 1.51 | 1.35 | 1.47 | 1.47 | +0.13 (+9.70%) | 1,061,258 |
21 Feb 2024 | USD | 1.36 | 1.389 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 193,879 |
20 Feb 2024 | USD | 1.37 | 1.42 | 1.355 | 1.36 | 1.36 | -0.005 (-0.37%) | 209,521 |
16 Feb 2024 | USD | 1.35 | 1.38 | 1.33 | 1.365 | 1.365 | +0.015 (+1.11%) | 184,036 |
15 Feb 2024 | USD | 1.38 | 1.38 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 351,714 |
14 Feb 2024 | USD | 1.28 | 1.3599 | 1.27 | 1.35 | 1.35 | +0.08 (+6.30%) | 241,831 |
13 Feb 2024 | USD | 1.35 | 1.3791 | 1.27 | 1.27 | 1.27 | -0.09 (-6.62%) | 404,983 |
12 Feb 2024 | USD | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 304,993 |
9 Feb 2024 | USD | 1.27 | 1.3995 | 1.24 | 1.34 | 1.34 | +0.08 (+6.35%) | 544,553 |
8 Feb 2024 | USD | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 199,714 |
7 Feb 2024 | USD | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 243,796 |
6 Feb 2024 | USD | 1.21 | 1.3399 | 1.21 | 1.28 | 1.28 | +0.06 (+4.92%) | 310,995 |
5 Feb 2024 | USD | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 209,708 |
2 Feb 2024 | USD | 1.25 | 1.26 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 307,445 |
1 Feb 2024 | USD | 1.29 | 1.2999 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 210,491 |
31 Jan 2024 | USD | 1.33 | 1.335 | 1.26 | 1.26 | 1.26 | -0.09 (-6.67%) | 330,434 |
30 Jan 2024 | USD | 1.42 | 1.42 | 1.3 | 1.35 | 1.35 | -0.07 (-4.93%) | 365,702 |
29 Jan 2024 | USD | 1.44 | 1.46 | 1.385 | 1.42 | 1.42 | -0.02 (-1.39%) | 318,139 |
26 Jan 2024 | USD | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 213,181 |
25 Jan 2024 | USD | 1.49 | 1.49 | 1.4 | 1.46 | 1.46 | 0.0 (0.0%) | 235,236 |
24 Jan 2024 | USD | 1.44 | 1.5 | 1.43 | 1.46 | 1.46 | +0.04 (+2.82%) | 351,200 |
23 Jan 2024 | USD | 1.43 | 1.43 | 1.365 | 1.42 | 1.42 | +0.03 (+2.16%) | 171,200 |
22 Jan 2024 | USD | 1.34 | 1.408 | 1.32 | 1.39 | 1.39 | +0.03 (+2.21%) | 268,400 |
19 Jan 2024 | USD | 1.33 | 1.36 | 1.28 | 1.36 | 1.36 | +0.05 (+3.82%) | 354,800 |
18 Jan 2024 | USD | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 219,000 |
17 Jan 2024 | USD | 1.28 | 1.32 | 1.249 | 1.3 | 1.3 | +0.03 (+2.36%) | 202,300 |
16 Jan 2024 | USD | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 172,700 |
12 Jan 2024 | USD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 148,600 |