Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.33 | 1.33 | 1.24 | 1.32 | 13.2 | +0.02 (+1.54%) | 1,013,807 |
22 Feb 2024 | USD | 1.21 | 1.34 | 1.154 | 1.3 | 13 | +0.18 (+16.07%) | 2,339,641 |
21 Feb 2024 | USD | 1.14 | 1.14 | 1.11 | 1.12 | 11.2 | -0.02 (-1.75%) | 408,564 |
20 Feb 2024 | USD | 1.17 | 1.19 | 1.12 | 1.14 | 11.4 | -0.03 (-2.56%) | 818,234 |
16 Feb 2024 | USD | 1.22 | 1.23 | 1.16 | 1.17 | 11.7 | -0.05 (-4.10%) | 560,611 |
15 Feb 2024 | USD | 1.2 | 1.225 | 1.16 | 1.22 | 12.2 | +0.04 (+3.39%) | 1,095,850 |
14 Feb 2024 | USD | 1.15 | 1.19 | 1.13 | 1.18 | 11.8 | +0.06 (+5.36%) | 630,013 |
13 Feb 2024 | USD | 1.2 | 1.2 | 1.11 | 1.12 | 11.2 | -0.09 (-7.44%) | 1,053,144 |
12 Feb 2024 | USD | 1.2 | 1.29 | 1.2 | 1.21 | 12.1 | +0.01 (+0.83%) | 775,061 |
9 Feb 2024 | USD | 1.14 | 1.235 | 1.14 | 1.2 | 12 | +0.06 (+5.26%) | 794,182 |
8 Feb 2024 | USD | 1.11 | 1.15 | 1.081 | 1.14 | 11.4 | +0.02 (+1.79%) | 723,566 |
7 Feb 2024 | USD | 1.21 | 1.21 | 1.114 | 1.12 | 11.2 | -0.1 (-8.20%) | 1,034,343 |
6 Feb 2024 | USD | 1.19 | 1.24 | 1.17 | 1.22 | 12.2 | +0.05 (+4.27%) | 861,182 |
5 Feb 2024 | USD | 1.14 | 1.24 | 1.13 | 1.17 | 11.7 | +0.03 (+2.63%) | 982,040 |
2 Feb 2024 | USD | 1.13 | 1.17 | 1.1101 | 1.14 | 11.4 | -0.06 (-5%) | 854,800 |
1 Feb 2024 | USD | 1.19 | 1.21 | 1.18 | 1.2 | 12 | +0.03 (+2.56%) | 984,910 |
31 Jan 2024 | USD | 1.24 | 1.281 | 1.17 | 1.17 | 11.7 | -0.08 (-6.40%) | 812,338 |
30 Jan 2024 | USD | 1.3 | 1.3 | 1.215 | 1.25 | 12.5 | -0.05 (-3.85%) | 572,321 |
29 Jan 2024 | USD | 1.28 | 1.3 | 1.23 | 1.3 | 13 | +0.01 (+0.78%) | 826,750 |
26 Jan 2024 | USD | 1.26 | 1.315 | 1.251 | 1.29 | 12.9 | +0.04 (+3.20%) | 716,890 |
25 Jan 2024 | USD | 1.24 | 1.26 | 1.19 | 1.25 | 12.5 | +0.02 (+1.63%) | 548,450 |
24 Jan 2024 | USD | 1.28 | 1.28 | 1.21 | 1.23 | 12.3 | -0.04 (-3.15%) | 663,500 |
23 Jan 2024 | USD | 1.31 | 1.34 | 1.25 | 1.27 | 12.7 | -0.02 (-1.55%) | 908,300 |
22 Jan 2024 | USD | 1.35 | 1.36 | 1.26 | 1.29 | 12.9 | -0.07 (-5.15%) | 1,189,800 |
19 Jan 2024 | USD | 1.35 | 1.38 | 1.32 | 1.36 | 13.6 | +0.02 (+1.49%) | 724,500 |
18 Jan 2024 | USD | 1.36 | 1.36 | 1.29 | 1.34 | 13.4 | -0.01 (-0.74%) | 614,000 |
17 Jan 2024 | USD | 1.32 | 1.36 | 1.28 | 1.35 | 13.5 | -0.01 (-0.74%) | 895,700 |
16 Jan 2024 | USD | 1.33 | 1.37 | 1.31 | 1.36 | 13.6 | +0.03 (+2.26%) | 919,200 |
12 Jan 2024 | USD | 1.38 | 1.39 | 1.3 | 1.33 | 13.3 | -0.01 (-0.75%) | 512,200 |
11 Jan 2024 | USD | 1.37 | 1.37 | 1.29 | 1.34 | 13.4 | -0.02 (-1.47%) | 609,600 |