Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.06 | 1.1092 | 0.8 | 0.97 | 0.97 | -0.41 (-29.71%) | 693,716 |
14 Feb 2024 | USD | 1.33 | 1.4 | 1.25 | 1.38 | 1.38 | +0.09 (+6.98%) | 351,487 |
13 Feb 2024 | USD | 1.43 | 1.65 | 1.25 | 1.29 | 1.29 | +0.08 (+6.61%) | 1,256,133 |
12 Feb 2024 | USD | 1.29 | 1.3 | 1.1904 | 1.21 | 1.21 | 0.0 (0.0%) | 84,681 |
9 Feb 2024 | USD | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 23,435 |
8 Feb 2024 | USD | 1.24 | 1.3 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 74,236 |
7 Feb 2024 | USD | 1.26 | 1.2845 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 28,371 |
6 Feb 2024 | USD | 1.2 | 1.3 | 1.2 | 1.26 | 1.26 | +0.07 (+5.88%) | 59,570 |
5 Feb 2024 | USD | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 44,551 |
2 Feb 2024 | USD | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 37,130 |
1 Feb 2024 | USD | 1.26 | 1.2681 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 80,401 |
31 Jan 2024 | USD | 1.3 | 1.3499 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 60,451 |
30 Jan 2024 | USD | 1.24 | 1.29 | 1.2 | 1.28 | 1.28 | +0.04 (+3.23%) | 37,904 |
29 Jan 2024 | USD | 1.33 | 1.34 | 1.21 | 1.24 | 1.24 | -0.085 (-6.42%) | 166,359 |
26 Jan 2024 | USD | 1.37 | 1.47 | 1.25 | 1.325 | 1.325 | +0.015 (+1.15%) | 246,859 |
25 Jan 2024 | USD | 1.31 | 1.3899 | 1.28 | 1.31 | 1.31 | +0.005 (+0.38%) | 131,142 |
24 Jan 2024 | USD | 1.25 | 1.31 | 1.2 | 1.305 | 1.305 | +0.085 (+6.97%) | 72,600 |
23 Jan 2024 | USD | 1.26 | 1.276 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 32,700 |
22 Jan 2024 | USD | 1.22 | 1.27 | 1.18 | 1.26 | 1.26 | +0.07 (+5.88%) | 90,000 |
19 Jan 2024 | USD | 1.06 | 1.23 | 1.05 | 1.19 | 1.19 | +0.193 (+19.36%) | 97,500 |
18 Jan 2024 | USD | 1.02 | 1.07 | 0.98 | 0.997 | 0.997 | -0.023 (-2.25%) | 15,900 |
17 Jan 2024 | USD | 1.08 | 1.129 | 1.02 | 1.02 | 1.02 | -0.045 (-4.23%) | 73,300 |
16 Jan 2024 | USD | 1.15 | 1.2 | 1.06 | 1.065 | 1.065 | -0.065 (-5.75%) | 40,100 |
12 Jan 2024 | USD | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 18,200 |
11 Jan 2024 | USD | 1.18 | 1.241 | 1.13 | 1.13 | 1.13 | +0.005 (+0.44%) | 19,400 |
10 Jan 2024 | USD | 1.16 | 1.16 | 1.12 | 1.125 | 1.125 | -0.095 (-7.79%) | 23,500 |
9 Jan 2024 | USD | 1.21 | 1.24 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 36,700 |
8 Jan 2024 | USD | 1.21 | 1.22 | 1.13 | 1.21 | 1.21 | -0.02 (-1.63%) | 37,200 |
5 Jan 2024 | USD | 1.35 | 1.35 | 1.16 | 1.23 | 1.23 | -0.06 (-4.65%) | 45,700 |
4 Jan 2024 | USD | 1.3 | 1.36 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 89,000 |