Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.42 | 1.5395 | 1.33 | 1.41 | 1.41 | -0.16 (-10.19%) | 761,321 |
14 Feb 2024 | USD | 1.93 | 1.98 | 1.3 | 1.57 | 1.57 | +0.43 (+37.72%) | 12,739,520 |
13 Feb 2024 | USD | 1.16 | 1.26 | 1.0801 | 1.14 | 1.14 | -0.01 (-0.87%) | 263,480 |
12 Feb 2024 | USD | 1.16 | 1.29 | 1.08 | 1.15 | 1.15 | -0.1 (-8%) | 414,061 |
9 Feb 2024 | USD | 1.15 | 1.33 | 1.12 | 1.25 | 1.25 | +0.09 (+7.76%) | 380,524 |
8 Feb 2024 | USD | 1.44 | 1.44 | 1.12 | 1.16 | 1.16 | -0.28 (-19.44%) | 1,637,692 |
7 Feb 2024 | USD | 1.08 | 1.77 | 1.0101 | 1.44 | 1.44 | +0.41 (+39.81%) | 6,194,473 |
6 Feb 2024 | USD | 1.01 | 1.0772 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 14,702 |
5 Feb 2024 | USD | 1.02 | 1.0599 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 29,071 |
2 Feb 2024 | USD | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 22,069 |
1 Feb 2024 | USD | 1.04 | 1.0869 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 31,015 |
31 Jan 2024 | USD | 1.24 | 1.24 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 160,783 |
30 Jan 2024 | USD | 1.16 | 1.16 | 1.0402 | 1.08 | 1.08 | -0.01 (-0.92%) | 64,260 |
29 Jan 2024 | USD | 1.08 | 1.11 | 1.02 | 1.09 | 1.09 | 0.0 (0.0%) | 33,594 |
26 Jan 2024 | USD | 1.21 | 1.21 | 1.07 | 1.09 | 1.09 | -0.07 (-6.03%) | 37,184 |
25 Jan 2024 | USD | 1.19 | 1.2 | 1.03 | 1.16 | 1.16 | +0.04 (+3.57%) | 259,837 |
24 Jan 2024 | USD | 1.05 | 1.16 | 1.01 | 1.12 | 1.12 | +0.06 (+5.66%) | 109,400 |
23 Jan 2024 | USD | 1.02 | 1.1 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 74,100 |
22 Jan 2024 | USD | 0.84 | 1.04 | 0.84 | 1.02 | 1.02 | +0.19 (+22.89%) | 254,700 |
19 Jan 2024 | USD | 0.92 | 0.93 | 0.8 | 0.83 | 0.83 | -0.12 (-12.63%) | 103,000 |
18 Jan 2024 | USD | 1 | 1.04 | 0.91 | 0.95 | 0.95 | -0.06 (-5.94%) | 108,800 |
17 Jan 2024 | USD | 1.1 | 1.1 | 0.98 | 1.01 | 1.01 | -0.06 (-5.61%) | 160,200 |
16 Jan 2024 | USD | 1.29 | 1.31 | 1.06 | 1.07 | 1.07 | -0.16 (-13.01%) | 388,100 |
12 Jan 2024 | USD | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 35,300 |
11 Jan 2024 | USD | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | +0.05 (+4.20%) | 85,400 |
10 Jan 2024 | USD | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 67,300 |
9 Jan 2024 | USD | 1.16 | 1.27 | 1.13 | 1.25 | 1.25 | +0.07 (+5.93%) | 226,800 |
8 Jan 2024 | USD | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -0.11 (-8.53%) | 195,900 |
5 Jan 2024 | USD | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 84,600 |
4 Jan 2024 | USD | 1.37 | 1.45 | 1.22 | 1.28 | 1.28 | -0.27 (-17.42%) | 330,200 |