Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.18 | 1.26 | 1.18 | 1.19 | 1.19 | +0.03 (+2.59%) | 18,779 |
22 Feb 2024 | USD | 1.13 | 1.2345 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 11,273 |
21 Feb 2024 | USD | 1.15 | 1.165 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 14,958 |
20 Feb 2024 | USD | 1.08 | 1.25 | 1.08 | 1.17 | 1.17 | +0.11 (+10.38%) | 23,920 |
16 Feb 2024 | USD | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -0.11 (-9.40%) | 29,449 |
15 Feb 2024 | USD | 1.13 | 1.24 | 1.01 | 1.17 | 1.17 | +0.04 (+3.54%) | 88,296 |
14 Feb 2024 | USD | 1.268 | 1.85 | 1.05 | 1.13 | 1.13 | -0.175 (-13.41%) | 754,441 |
13 Feb 2024 | USD | 1.25 | 1.356 | 1.2 | 1.305 | 1.305 | +0.035 (+2.76%) | 35,241 |
12 Feb 2024 | USD | 0.9544 | 1.48 | 0.9544 | 1.27 | 1.27 | +0.316 (+33.08%) | 158,199 |
9 Feb 2024 | USD | 0.9543 | 0.9543 | 0.9543 | 0.9543 | 0.9543 | 0.0 (0.0%) | 78 |
8 Feb 2024 | USD | 0.93 | 0.9999 | 0.918 | 0.9543 | 0.9543 | +0.021 (+2.20%) | 13,546 |
7 Feb 2024 | USD | 1.05 | 1.05 | 0.918 | 0.9338 | 0.9338 | -0.076 (-7.55%) | 11,740 |
6 Feb 2024 | USD | 1.002 | 1.04 | 0.92 | 1.0101 | 1.0101 | -0.01 (-0.97%) | 11,930 |
5 Feb 2024 | USD | 0.99 | 1.16 | 0.95 | 1.02 | 1.02 | +0.03 (+3.03%) | 20,343 |
2 Feb 2024 | USD | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | +0.05 (+5.32%) | 2,063 |
1 Feb 2024 | USD | 1 | 1 | 0.94 | 0.94 | 0.94 | +0.005 (+0.59%) | 734 |
31 Jan 2024 | USD | 0.87 | 0.9999 | 0.87 | 0.9345 | 0.9345 | -0.07 (-7.01%) | 2,113 |
30 Jan 2024 | USD | 1 | 1.01 | 0.8786 | 1.005 | 1.005 | +0.005 (+0.50%) | 3,421 |
29 Jan 2024 | USD | 0.93 | 1.01 | 0.8749 | 1 | 1 | +0.08 (+8.70%) | 16,061 |
26 Jan 2024 | USD | 0.93 | 0.93 | 0.87 | 0.92 | 0.92 | +0.042 (+4.74%) | 2,753 |
25 Jan 2024 | USD | 0.8701 | 0.95 | 0.855 | 0.8784 | 0.8784 | +0.008 (+0.97%) | 19,042 |
24 Jan 2024 | USD | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -0.029 (-3.23%) | 800 |
23 Jan 2024 | USD | 0.9 | 0.901 | 0.86 | 0.899 | 0.899 | -0.001 (-0.11%) | 6,000 |
22 Jan 2024 | USD | 0.899 | 0.9 | 0.899 | 0.9 | 0.9 | 0.0 (0.0%) | 1,100 |
19 Jan 2024 | USD | 0.88 | 0.9 | 0.861 | 0.9 | 0.9 | +0.02 (+2.27%) | 7,700 |
18 Jan 2024 | USD | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -0.07 (-7.37%) | 13,200 |
17 Jan 2024 | USD | 1 | 1.09 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 5,600 |
16 Jan 2024 | USD | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 9,900 |
12 Jan 2024 | USD | 1.1 | 1.28 | 1.01 | 1.03 | 1.03 | -0.07 (-6.36%) | 17,200 |
11 Jan 2024 | USD | 1.19 | 1.19 | 1.02 | 1.1 | 1.1 | +0.04 (+3.77%) | 36,700 |