Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.53 | 1.55 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 310,163 |
22 Feb 2024 | USD | 1.52 | 1.55 | 1.4 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,002,906 |
21 Feb 2024 | USD | 1.5 | 1.61 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 300,491 |
20 Feb 2024 | USD | 1.58 | 1.65 | 1.485 | 1.5 | 1.5 | -0.07 (-4.46%) | 519,798 |
16 Feb 2024 | USD | 1.31 | 1.72 | 1.3001 | 1.57 | 1.57 | +0.29 (+22.66%) | 1,797,148 |
15 Feb 2024 | USD | 1.22 | 1.3 | 1.22 | 1.28 | 1.28 | +0.065 (+5.35%) | 455,555 |
14 Feb 2024 | USD | 1.2 | 1.23 | 1.2 | 1.215 | 1.215 | +0.015 (+1.25%) | 286,225 |
13 Feb 2024 | USD | 1.28 | 1.305 | 1.18 | 1.2 | 1.2 | -0.12 (-9.09%) | 541,810 |
12 Feb 2024 | USD | 1.24 | 1.3502 | 1.24 | 1.32 | 1.32 | +0.1 (+8.20%) | 517,298 |
9 Feb 2024 | USD | 1.26 | 1.35 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 433,158 |
8 Feb 2024 | USD | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 185,767 |
7 Feb 2024 | USD | 1.28 | 1.3 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 277,540 |
6 Feb 2024 | USD | 1.25 | 1.29 | 1.2 | 1.27 | 1.27 | +0.03 (+2.42%) | 348,463 |
5 Feb 2024 | USD | 1.27 | 1.27 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 405,758 |
2 Feb 2024 | USD | 1.27 | 1.3 | 1.2 | 1.27 | 1.27 | -0.02 (-1.55%) | 696,981 |
1 Feb 2024 | USD | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -0.02 (-1.53%) | 404,916 |
31 Jan 2024 | USD | 1.42 | 1.45 | 1.3 | 1.31 | 1.31 | -0.09 (-6.43%) | 480,343 |
30 Jan 2024 | USD | 1.47 | 1.47 | 1.35 | 1.4 | 1.4 | -0.08 (-5.41%) | 323,454 |
29 Jan 2024 | USD | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | +0.06 (+4.23%) | 229,592 |
26 Jan 2024 | USD | 1.64 | 1.66 | 1.41 | 1.42 | 1.42 | -0.16 (-10.13%) | 291,411 |
25 Jan 2024 | USD | 1.63 | 1.72 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 408,289 |
24 Jan 2024 | USD | 1.59 | 1.685 | 1.565 | 1.62 | 1.62 | +0.08 (+5.19%) | 544,600 |
23 Jan 2024 | USD | 1.37 | 1.57 | 1.37 | 1.54 | 1.54 | +0.17 (+12.41%) | 632,300 |
22 Jan 2024 | USD | 1.3 | 1.405 | 1.25 | 1.37 | 1.37 | +0.07 (+5.38%) | 632,000 |
19 Jan 2024 | USD | 1.39 | 1.39 | 1.27 | 1.3 | 1.3 | -0.05 (-3.70%) | 511,500 |
18 Jan 2024 | USD | 1.33 | 1.43 | 1.25 | 1.35 | 1.35 | -0.02 (-1.46%) | 607,700 |
17 Jan 2024 | USD | 1.38 | 1.43 | 1.33 | 1.37 | 1.37 | -0.05 (-3.52%) | 315,400 |
16 Jan 2024 | USD | 1.6 | 1.635 | 1.38 | 1.42 | 1.42 | -0.19 (-11.80%) | 757,000 |
12 Jan 2024 | USD | 1.61 | 1.69 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 435,800 |
11 Jan 2024 | USD | 1.61 | 1.69 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 620,100 |