Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.57 | 1.58 | 1.49 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,098,000 |
22 Feb 2024 | USD | 1.45 | 1.62 | 1.44 | 1.55 | 1.55 | +0.11 (+7.64%) | 2,644,500 |
21 Feb 2024 | USD | 1.51 | 1.52 | 1.42 | 1.44 | 1.44 | -0.06 (-4%) | 1,373,800 |
20 Feb 2024 | USD | 1.56 | 1.58 | 1.47 | 1.5 | 1.5 | -0.07 (-4.46%) | 1,692,300 |
16 Feb 2024 | USD | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,541,900 |
15 Feb 2024 | USD | 1.55 | 1.62 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 1,767,400 |
14 Feb 2024 | USD | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,323,800 |
13 Feb 2024 | USD | 1.52 | 1.58 | 1.49 | 1.52 | 1.52 | -0.04 (-2.56%) | 2,300,900 |
12 Feb 2024 | USD | 1.49 | 1.59 | 1.49 | 1.56 | 1.56 | +0.06 (+4%) | 602,700 |
9 Feb 2024 | USD | 1.53 | 1.53 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,175,900 |
8 Feb 2024 | USD | 1.56 | 1.58 | 1.48 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,064,600 |
7 Feb 2024 | USD | 1.57 | 1.59 | 1.5 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,545,900 |
6 Feb 2024 | USD | 1.48 | 1.66 | 1.42 | 1.57 | 1.57 | +0.15 (+10.56%) | 4,889,500 |
5 Feb 2024 | USD | 1.47 | 1.52 | 1.39 | 1.42 | 1.42 | -0.07 (-4.70%) | 3,590,400 |
2 Feb 2024 | USD | 1.64 | 1.64 | 1.46 | 1.49 | 1.49 | -0.18 (-10.78%) | 5,543,300 |
1 Feb 2024 | USD | 1.7 | 1.71 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,641,400 |
31 Jan 2024 | USD | 1.66 | 1.75 | 1.63 | 1.7 | 1.7 | +0.01 (+0.59%) | 3,664,700 |
30 Jan 2024 | USD | 1.77 | 1.78 | 1.68 | 1.69 | 1.69 | -0.14 (-7.65%) | 4,133,600 |
29 Jan 2024 | USD | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | -0.02 (-1.08%) | 2,380,300 |
26 Jan 2024 | USD | 1.8 | 1.89 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,131,900 |
25 Jan 2024 | USD | 1.9 | 1.9 | 1.81 | 1.84 | 1.84 | -0.06 (-3.16%) | 2,267,000 |
24 Jan 2024 | USD | 1.98 | 2.02 | 1.84 | 1.9 | 1.9 | -0.02 (-1.04%) | 3,116,300 |
23 Jan 2024 | USD | 1.99 | 2.09 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 3,918,700 |
22 Jan 2024 | USD | 2.14 | 2.15 | 1.85 | 1.92 | 1.92 | -0.28 (-12.73%) | 5,157,600 |
19 Jan 2024 | USD | 2.34 | 2.34 | 2.14 | 2.2 | 2.2 | -0.18 (-7.56%) | 2,255,300 |
18 Jan 2024 | USD | 2.43 | 2.47 | 2.33 | 2.38 | 2.38 | -0.06 (-2.46%) | 1,405,000 |
17 Jan 2024 | USD | 2.46 | 2.49 | 2.38 | 2.44 | 2.44 | -0.03 (-1.21%) | 1,343,600 |
16 Jan 2024 | USD | 2.42 | 2.52 | 2.38 | 2.47 | 2.47 | +0.06 (+2.49%) | 2,889,500 |
12 Jan 2024 | USD | 2.56 | 2.6 | 2.41 | 2.41 | 2.41 | -0.15 (-5.86%) | 1,772,800 |
11 Jan 2024 | USD | 2.35 | 2.62 | 2.35 | 2.56 | 2.56 | +0.21 (+8.94%) | 4,287,400 |