Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.54 | 1.54 | 1.465 | 1.5299 | 1.5299 | +0.05 (+3.37%) | 8,841 |
16 Feb 2024 | USD | 1.5 | 1.52 | 1.4001 | 1.48 | 1.48 | -0.03 (-1.99%) | 6,534 |
15 Feb 2024 | USD | 1.56 | 1.56 | 1.44 | 1.51 | 1.51 | +0.07 (+4.86%) | 17,423 |
14 Feb 2024 | USD | 1.55 | 1.55 | 1.38 | 1.44 | 1.44 | -0.01 (-0.69%) | 28,135 |
13 Feb 2024 | USD | 1.4501 | 1.56 | 1.3729 | 1.45 | 1.45 | -0.01 (-0.68%) | 33,207 |
12 Feb 2024 | USD | 1.365 | 1.51 | 1.3501 | 1.46 | 1.46 | +0.11 (+8.15%) | 84,438 |
9 Feb 2024 | USD | 1.34 | 1.375 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 4,546 |
8 Feb 2024 | USD | 1.33 | 1.41 | 1.3255 | 1.33 | 1.33 | 0.0 (0.0%) | 32,392 |
7 Feb 2024 | USD | 1.32 | 1.3352 | 1.2985 | 1.33 | 1.33 | 0.0 (0.0%) | 13,102 |
6 Feb 2024 | USD | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.025 (-1.85%) | 13,546 |
5 Feb 2024 | USD | 1.34 | 1.4 | 1.335 | 1.355 | 1.355 | -0.005 (-0.37%) | 2,859 |
2 Feb 2024 | USD | 1.34 | 1.4 | 1.33 | 1.36 | 1.36 | -0.019 (-1.36%) | 12,165 |
1 Feb 2024 | USD | 1.45 | 1.48 | 1.36 | 1.3788 | 1.3788 | -0.021 (-1.51%) | 38,968 |
31 Jan 2024 | USD | 1.415 | 1.43 | 1.3164 | 1.4 | 1.4 | -0.005 (-0.36%) | 14,817 |
30 Jan 2024 | USD | 1.41 | 1.4458 | 1.38 | 1.405 | 1.405 | -0.025 (-1.75%) | 18,117 |
29 Jan 2024 | USD | 1.5301 | 1.58 | 1.35 | 1.43 | 1.43 | -0.11 (-7.15%) | 44,902 |
26 Jan 2024 | USD | 1.5692 | 1.5692 | 1.4116 | 1.5402 | 1.5402 | +0 (+0.01%) | 10,850 |
25 Jan 2024 | USD | 1.46 | 1.58 | 1.39 | 1.54 | 1.54 | +0.05 (+3.36%) | 57,442 |
24 Jan 2024 | USD | 1.33 | 1.57 | 1.29 | 1.49 | 1.49 | +0.16 (+12.03%) | 121,900 |
23 Jan 2024 | USD | 1.34 | 1.35 | 1.27 | 1.33 | 1.33 | +0.04 (+3.10%) | 28,800 |
22 Jan 2024 | USD | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | -0.03 (-2.27%) | 61,000 |
19 Jan 2024 | USD | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | +0.05 (+3.94%) | 9,400 |
18 Jan 2024 | USD | 1.33 | 1.368 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 54,900 |
17 Jan 2024 | USD | 1.369 | 1.369 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 5,500 |
16 Jan 2024 | USD | 1.3 | 1.41 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 18,300 |
12 Jan 2024 | USD | 1.29 | 1.42 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 23,300 |
11 Jan 2024 | USD | 1.5 | 1.5 | 1.25 | 1.3 | 1.3 | -0.2 (-13.33%) | 87,700 |
10 Jan 2024 | USD | 1.53 | 1.568 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 13,600 |
9 Jan 2024 | USD | 1.5 | 1.58 | 1.489 | 1.49 | 1.49 | -0.06 (-3.87%) | 16,000 |
8 Jan 2024 | USD | 1.61 | 1.625 | 1.47 | 1.55 | 1.55 | 0.0 (0.0%) | 67,600 |