Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 1.3 | 1.39 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 286,117 |
23 Feb 2024 | USD | 1.24 | 1.39 | 1.22 | 1.3 | 1.3 | +0.08 (+6.56%) | 372,184 |
22 Feb 2024 | USD | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 208,061 |
21 Feb 2024 | USD | 1.305 | 1.31 | 1.11 | 1.21 | 1.21 | -0.04 (-3.20%) | 213,130 |
20 Feb 2024 | USD | 1.37 | 1.37 | 1.24 | 1.25 | 1.25 | -0.12 (-8.76%) | 172,217 |
16 Feb 2024 | USD | 1.37 | 1.4 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 227,967 |
15 Feb 2024 | USD | 1.34 | 1.42 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 144,873 |
14 Feb 2024 | USD | 1.37 | 1.43 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 134,329 |
13 Feb 2024 | USD | 1.39 | 1.39 | 1.3 | 1.34 | 1.34 | -0.08 (-5.63%) | 139,561 |
12 Feb 2024 | USD | 1.4 | 1.44 | 1.3 | 1.42 | 1.42 | +0.045 (+3.27%) | 256,635 |
9 Feb 2024 | USD | 1.32 | 1.42 | 1.32 | 1.375 | 1.375 | +0.045 (+3.38%) | 195,188 |
8 Feb 2024 | USD | 1.47 | 1.48 | 1.31 | 1.33 | 1.33 | -0.15 (-10.14%) | 251,793 |
7 Feb 2024 | USD | 1.57 | 1.5703 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 106,824 |
6 Feb 2024 | USD | 1.49 | 1.55 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 245,393 |
5 Feb 2024 | USD | 1.52 | 1.52 | 1.35 | 1.46 | 1.46 | -0.08 (-5.19%) | 197,511 |
2 Feb 2024 | USD | 1.57 | 1.5705 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 73,112 |
1 Feb 2024 | USD | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 74,874 |
31 Jan 2024 | USD | 1.66 | 1.66 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 96,765 |
30 Jan 2024 | USD | 1.7 | 1.75 | 1.6 | 1.68 | 1.68 | -0.06 (-3.45%) | 238,154 |
29 Jan 2024 | USD | 1.777 | 1.78 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 92,519 |
26 Jan 2024 | USD | 1.74 | 1.8 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 90,800 |
25 Jan 2024 | USD | 1.75 | 1.76 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 81,953 |
24 Jan 2024 | USD | 1.8 | 1.8 | 1.69 | 1.75 | 1.75 | +0.01 (+0.57%) | 77,100 |
23 Jan 2024 | USD | 1.8 | 1.81 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 79,900 |
22 Jan 2024 | USD | 1.75 | 1.79 | 1.68 | 1.7 | 1.7 | -0.05 (-2.86%) | 247,300 |
19 Jan 2024 | USD | 1.746 | 1.78 | 1.7 | 1.75 | 1.75 | +0.005 (+0.29%) | 83,800 |
18 Jan 2024 | USD | 1.73 | 1.78 | 1.72 | 1.745 | 1.745 | +0.045 (+2.65%) | 122,900 |
17 Jan 2024 | USD | 1.75 | 1.75 | 1.67 | 1.7 | 1.7 | -0.04 (-2.30%) | 109,900 |
16 Jan 2024 | USD | 1.68 | 1.76 | 1.63 | 1.74 | 1.74 | +0.08 (+4.82%) | 222,600 |
12 Jan 2024 | USD | 1.68 | 1.74 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 126,300 |