Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2024 | USD | 1.8 | 2.23 | 1.78 | 1.97 | 1.97 | +0.19 (+10.67%) | 577,974 |
28 Feb 2024 | USD | 1.78 | 1.84 | 1.75 | 1.78 | 1.78 | -0.065 (-3.52%) | 58,559 |
27 Feb 2024 | USD | 1.77 | 1.8799 | 1.7506 | 1.845 | 1.845 | -0.005 (-0.27%) | 29,481 |
26 Feb 2024 | USD | 1.78 | 1.85 | 1.71 | 1.85 | 1.85 | +0.08 (+4.52%) | 23,074 |
23 Feb 2024 | USD | 1.79 | 1.79 | 1.64 | 1.77 | 1.77 | 0.0 (0.0%) | 37,527 |
22 Feb 2024 | USD | 1.63 | 1.77 | 1.6206 | 1.77 | 1.77 | +0.1 (+5.99%) | 57,072 |
21 Feb 2024 | USD | 1.65 | 1.67 | 1.59 | 1.67 | 1.67 | +0.03 (+1.83%) | 16,327 |
20 Feb 2024 | USD | 1.67 | 1.67 | 1.5565 | 1.64 | 1.64 | +0.02 (+1.23%) | 12,554 |
16 Feb 2024 | USD | 1.66 | 1.66 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 22,778 |
15 Feb 2024 | USD | 1.62 | 1.6897 | 1.6 | 1.63 | 1.63 | +0.07 (+4.49%) | 35,773 |
14 Feb 2024 | USD | 1.51 | 1.6685 | 1.51 | 1.56 | 1.56 | +0.015 (+0.97%) | 18,890 |
13 Feb 2024 | USD | 1.71 | 1.8311 | 1.31 | 1.545 | 1.545 | -0.155 (-9.12%) | 165,147 |
12 Feb 2024 | USD | 1.5 | 1.8346 | 1.36 | 1.7 | 1.7 | +0.19 (+12.58%) | 123,698 |
9 Feb 2024 | USD | 1.46 | 1.51 | 1.4233 | 1.51 | 1.51 | +0.04 (+2.72%) | 17,511 |
8 Feb 2024 | USD | 1.35 | 1.49 | 1.35 | 1.47 | 1.47 | +0.085 (+6.14%) | 21,000 |
7 Feb 2024 | USD | 1.42 | 1.46 | 1.37 | 1.385 | 1.385 | -0.015 (-1.07%) | 22,917 |
6 Feb 2024 | USD | 1.47 | 1.4999 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 27,906 |
5 Feb 2024 | USD | 1.4 | 1.47 | 1.4 | 1.4 | 1.4 | -0.073 (-4.98%) | 28,398 |
2 Feb 2024 | USD | 1.43 | 1.49 | 1.43 | 1.4733 | 1.4733 | +0.028 (+1.96%) | 27,849 |
1 Feb 2024 | USD | 1.478 | 1.48 | 1.445 | 1.445 | 1.445 | -0.015 (-1.03%) | 8,683 |
31 Jan 2024 | USD | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 7,910 |
30 Jan 2024 | USD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 10,721 |
29 Jan 2024 | USD | 1.49 | 1.5334 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 20,396 |
26 Jan 2024 | USD | 1.41 | 1.4899 | 1.39 | 1.46 | 1.46 | +0.06 (+4.29%) | 10,118 |
25 Jan 2024 | USD | 1.49 | 1.49 | 1.3515 | 1.4 | 1.4 | +0.01 (+0.72%) | 18,900 |
24 Jan 2024 | USD | 1.35 | 1.44 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 7,900 |
23 Jan 2024 | USD | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 14,400 |
22 Jan 2024 | USD | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 15,900 |
19 Jan 2024 | USD | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 18,200 |
18 Jan 2024 | USD | 1.35 | 1.35 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 15,000 |