Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 1.61 | 1.7496 | 1.55 | 1.66 | 1.66 | -0.02 (-1.19%) | 964,509 |
23 Feb 2024 | USD | 1.6 | 1.69 | 1.54 | 1.68 | 1.68 | +0.08 (+5%) | 754,693 |
22 Feb 2024 | USD | 1.62 | 1.6599 | 1.5601 | 1.6 | 1.6 | -0.03 (-1.84%) | 553,498 |
21 Feb 2024 | USD | 1.68 | 1.7 | 1.545 | 1.63 | 1.63 | -0.06 (-3.55%) | 813,730 |
20 Feb 2024 | USD | 1.68 | 1.725 | 1.585 | 1.69 | 1.69 | -0.05 (-2.87%) | 972,177 |
16 Feb 2024 | USD | 1.77 | 1.85 | 1.6909 | 1.74 | 1.74 | -0.08 (-4.40%) | 971,705 |
15 Feb 2024 | USD | 1.7 | 1.835 | 1.63 | 1.82 | 1.82 | +0.12 (+7.06%) | 1,135,948 |
14 Feb 2024 | USD | 1.49 | 1.71 | 1.43 | 1.7 | 1.7 | +0.21 (+14.09%) | 1,516,917 |
13 Feb 2024 | USD | 1.47 | 1.54 | 1.415 | 1.49 | 1.49 | -0.07 (-4.49%) | 1,127,022 |
12 Feb 2024 | USD | 1.41 | 1.61 | 1.33 | 1.56 | 1.56 | +0.13 (+9.09%) | 1,598,578 |
9 Feb 2024 | USD | 1.21 | 1.43 | 1.175 | 1.43 | 1.43 | +0.25 (+21.19%) | 1,555,583 |
8 Feb 2024 | USD | 1.15 | 1.2 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 1,054,040 |
7 Feb 2024 | USD | 1.22 | 1.24 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,898,869 |
6 Feb 2024 | USD | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 818,056 |
5 Feb 2024 | USD | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 435,705 |
2 Feb 2024 | USD | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 893,139 |
1 Feb 2024 | USD | 1.14 | 1.16 | 1.0825 | 1.11 | 1.11 | 0.0 (0.0%) | 765,020 |
31 Jan 2024 | USD | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 885,697 |
30 Jan 2024 | USD | 1.16 | 1.1777 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 349,347 |
29 Jan 2024 | USD | 1.18 | 1.2 | 1.145 | 1.19 | 1.19 | +0.01 (+0.85%) | 650,497 |
26 Jan 2024 | USD | 1.11 | 1.27 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 1,097,647 |
25 Jan 2024 | USD | 1.12 | 1.145 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 596,464 |
24 Jan 2024 | USD | 1.16 | 1.175 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 542,500 |
23 Jan 2024 | USD | 1.1 | 1.155 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 717,500 |
22 Jan 2024 | USD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,208,800 |
19 Jan 2024 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 842,900 |
18 Jan 2024 | USD | 1.19 | 1.198 | 1.03 | 1.03 | 1.03 | -0.13 (-11.21%) | 1,302,900 |
17 Jan 2024 | USD | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 456,100 |
16 Jan 2024 | USD | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -0.06 (-4.96%) | 680,600 |
12 Jan 2024 | USD | 1.25 | 1.27 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 449,100 |