Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.83 | 1.83 | 1.52 | 1.64 | 1.64 | -0.05 (-2.96%) | 12,448,890 |
16 Feb 2024 | USD | 1.55 | 1.74 | 1.48 | 1.69 | 1.69 | +0.19 (+12.67%) | 19,247,619 |
15 Feb 2024 | USD | 1.47 | 1.515 | 1.2 | 1.5 | 1.5 | +0.2 (+15.38%) | 22,036,051 |
14 Feb 2024 | USD | 1.28 | 1.4 | 1.24 | 1.3 | 1.3 | +0.09 (+7.44%) | 14,044,620 |
13 Feb 2024 | USD | 1.34 | 1.34 | 1.185 | 1.21 | 1.21 | -0.18 (-12.95%) | 8,930,582 |
12 Feb 2024 | USD | 1.3 | 1.53 | 1.265 | 1.39 | 1.39 | +0.14 (+11.20%) | 14,996,360 |
9 Feb 2024 | USD | 1.18 | 1.27 | 1.161 | 1.25 | 1.25 | +0.09 (+7.76%) | 5,831,901 |
8 Feb 2024 | USD | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | +0.025 (+2.20%) | 2,011,953 |
7 Feb 2024 | USD | 1.27 | 1.27 | 1.11 | 1.135 | 1.135 | -0.105 (-8.47%) | 3,464,222 |
6 Feb 2024 | USD | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | +0.06 (+5.08%) | 2,133,618 |
5 Feb 2024 | USD | 1.29 | 1.3 | 1.14 | 1.18 | 1.18 | -0.09 (-7.09%) | 4,145,206 |
2 Feb 2024 | USD | 1.32 | 1.33 | 1.22 | 1.27 | 1.27 | -0.05 (-3.79%) | 3,007,643 |
1 Feb 2024 | USD | 1.28 | 1.37 | 1.2 | 1.32 | 1.32 | +0.08 (+6.45%) | 5,762,844 |
31 Jan 2024 | USD | 1.19 | 1.4 | 1.19 | 1.24 | 1.24 | 0.0 (0.0%) | 8,211,098 |
30 Jan 2024 | USD | 1.12 | 1.31 | 1.1 | 1.24 | 1.24 | +0.13 (+11.71%) | 10,066,520 |
29 Jan 2024 | USD | 1.1 | 1.14 | 1.04 | 1.11 | 1.11 | +0.02 (+1.83%) | 2,507,271 |
26 Jan 2024 | USD | 1.03 | 1.11 | 1.02 | 1.09 | 1.09 | +0.05 (+4.81%) | 1,939,710 |
25 Jan 2024 | USD | 1.09 | 1.15 | 1.023 | 1.04 | 1.04 | -0.05 (-4.59%) | 2,772,809 |
24 Jan 2024 | USD | 1.12 | 1.15 | 1.075 | 1.09 | 1.09 | -0.02 (-1.80%) | 1,670,400 |
23 Jan 2024 | USD | 1.1 | 1.14 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,826,700 |
22 Jan 2024 | USD | 1.03 | 1.1 | 1.01 | 1.1 | 1.1 | +0.09 (+8.91%) | 2,507,300 |
19 Jan 2024 | USD | 0.98 | 1.04 | 0.956 | 1.01 | 1.01 | +0.043 (+4.45%) | 1,364,000 |
18 Jan 2024 | USD | 0.99 | 1.02 | 0.955 | 0.967 | 0.967 | +0.001 (+0.10%) | 1,132,500 |
17 Jan 2024 | USD | 0.985 | 0.999 | 0.95 | 0.966 | 0.966 | -0.044 (-4.36%) | 1,478,800 |
16 Jan 2024 | USD | 1.02 | 1.039 | 0.985 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,479,700 |
12 Jan 2024 | USD | 1.06 | 1.12 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 1,983,100 |
11 Jan 2024 | USD | 1.1 | 1.149 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 2,424,000 |
10 Jan 2024 | USD | 1.18 | 1.18 | 1.1 | 1.13 | 1.13 | -0.05 (-4.24%) | 1,967,000 |
9 Jan 2024 | USD | 1.12 | 1.23 | 1.07 | 1.18 | 1.18 | +0.04 (+3.51%) | 5,220,000 |
8 Jan 2024 | USD | 1.03 | 1.2 | 1.02 | 1.14 | 1.14 | +0.13 (+12.87%) | 4,404,000 |