Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.8 | 1.8 | 1.45 | 1.46 | 1.46 | -0.35 (-19.34%) | 109,745 |
16 Feb 2024 | USD | 2 | 2 | 1.68 | 1.81 | 1.81 | -0.23 (-11.27%) | 169,607 |
15 Feb 2024 | USD | 1.65 | 2.1222 | 1.6 | 2.04 | 2.04 | +0.36 (+21.43%) | 261,854 |
14 Feb 2024 | USD | 1.36 | 1.68 | 1.36 | 1.68 | 1.68 | +0.29 (+20.86%) | 247,905 |
13 Feb 2024 | USD | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 114,644 |
12 Feb 2024 | USD | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | +0.04 (+2.96%) | 64,923 |
9 Feb 2024 | USD | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -0.08 (-5.59%) | 31,126 |
8 Feb 2024 | USD | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 25,459 |
7 Feb 2024 | USD | 1.41 | 1.45 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 179,975 |
6 Feb 2024 | USD | 1.35 | 1.4 | 1.34 | 1.4 | 1.4 | +0.07 (+5.26%) | 97,643 |
5 Feb 2024 | USD | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -0.04 (-2.92%) | 55,699 |
2 Feb 2024 | USD | 1.43 | 1.43 | 1.345 | 1.37 | 1.37 | -0.05 (-3.52%) | 69,913 |
1 Feb 2024 | USD | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 20,728 |
31 Jan 2024 | USD | 1.5 | 1.51 | 1.42 | 1.46 | 1.46 | -0.05 (-3.31%) | 28,709 |
30 Jan 2024 | USD | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 19,983 |
29 Jan 2024 | USD | 1.43 | 1.51 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 32,728 |
26 Jan 2024 | USD | 1.48 | 1.49 | 1.4201 | 1.43 | 1.43 | -0.01 (-0.69%) | 33,483 |
25 Jan 2024 | USD | 1.45 | 1.48 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 27,668 |
24 Jan 2024 | USD | 1.46 | 1.46 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 32,500 |
23 Jan 2024 | USD | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 17,900 |
22 Jan 2024 | USD | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 22,400 |
19 Jan 2024 | USD | 1.52 | 1.527 | 1.421 | 1.46 | 1.46 | -0.08 (-5.19%) | 41,700 |
18 Jan 2024 | USD | 1.46 | 1.605 | 1.46 | 1.54 | 1.54 | +0.09 (+6.21%) | 33,600 |
17 Jan 2024 | USD | 1.61 | 1.65 | 1.4 | 1.45 | 1.45 | -0.09 (-5.84%) | 146,100 |
16 Jan 2024 | USD | 1.54 | 1.58 | 1.46 | 1.54 | 1.54 | +0.02 (+1.32%) | 55,300 |
12 Jan 2024 | USD | 1.49 | 1.691 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 42,400 |
11 Jan 2024 | USD | 1.528 | 1.57 | 1.4 | 1.49 | 1.49 | -0.06 (-3.87%) | 130,800 |
10 Jan 2024 | USD | 1.57 | 1.67 | 1.53 | 1.55 | 1.55 | +0.05 (+3.33%) | 90,300 |
9 Jan 2024 | USD | 1.7 | 1.73 | 1.47 | 1.5 | 1.5 | -0.17 (-10.18%) | 105,100 |
8 Jan 2024 | USD | 1.8 | 1.8 | 1.62 | 1.67 | 1.67 | -0.09 (-5.11%) | 116,200 |