Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.57 | 1.6182 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 1,831,639 |
22 Feb 2024 | USD | 1.64 | 1.6499 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 2,130,433 |
21 Feb 2024 | USD | 1.63 | 1.66 | 1.5911 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,801,213 |
20 Feb 2024 | USD | 1.67 | 1.6999 | 1.6 | 1.63 | 1.63 | -0.07 (-4.12%) | 4,312,908 |
16 Feb 2024 | USD | 1.69 | 1.72 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 2,784,945 |
15 Feb 2024 | USD | 1.74 | 1.76 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 4,856,243 |
14 Feb 2024 | USD | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 3,636,652 |
13 Feb 2024 | USD | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -0.06 (-3.24%) | 2,975,662 |
12 Feb 2024 | USD | 1.79 | 1.856 | 1.77 | 1.85 | 1.85 | +0.05 (+2.78%) | 2,430,686 |
9 Feb 2024 | USD | 1.86 | 1.89 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 3,117,782 |
8 Feb 2024 | USD | 1.94 | 1.94 | 1.825 | 1.86 | 1.86 | -0.04 (-2.11%) | 4,627,546 |
7 Feb 2024 | USD | 1.95 | 1.97 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 4,331,659 |
6 Feb 2024 | USD | 1.99 | 1.995 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 2,309,257 |
5 Feb 2024 | USD | 2.01 | 2.01 | 1.91 | 1.98 | 1.98 | -0.03 (-1.49%) | 3,931,987 |
2 Feb 2024 | USD | 2 | 2.01 | 1.95 | 2.01 | 2.01 | +0.04 (+2.03%) | 4,559,750 |
1 Feb 2024 | USD | 1.89 | 2 | 1.87 | 1.97 | 1.97 | +0.13 (+7.07%) | 6,120,893 |
31 Jan 2024 | USD | 1.83 | 1.89 | 1.79 | 1.84 | 1.84 | -0.01 (-0.54%) | 5,048,299 |
30 Jan 2024 | USD | 1.76 | 1.86 | 1.7425 | 1.85 | 1.85 | +0.09 (+5.11%) | 6,088,671 |
29 Jan 2024 | USD | 1.74 | 1.77 | 1.6702 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,208,672 |
26 Jan 2024 | USD | 1.73 | 1.75 | 1.685 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,997,261 |
25 Jan 2024 | USD | 1.78 | 1.7963 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 1,969,906 |
24 Jan 2024 | USD | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,885,400 |
23 Jan 2024 | USD | 1.74 | 1.78 | 1.71 | 1.77 | 1.77 | +0.04 (+2.31%) | 2,366,100 |
22 Jan 2024 | USD | 1.72 | 1.75 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,860,500 |
19 Jan 2024 | USD | 1.78 | 1.78 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 2,820,600 |
18 Jan 2024 | USD | 1.77 | 1.79 | 1.69 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,773,500 |
17 Jan 2024 | USD | 1.74 | 1.78 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 4,304,500 |
16 Jan 2024 | USD | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | +0.02 (+1.16%) | 8,266,600 |
12 Jan 2024 | USD | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | +0.1 (+6.13%) | 10,155,100 |
11 Jan 2024 | USD | 1.6 | 1.63 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 2,489,200 |