Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 1.26 | 1.36 | 1.13 | 1.275 | 1.275 | -0.405 (-24.11%) | 8,095,200 |
27 Feb 2024 | USD | 1.65 | 1.72 | 1.61 | 1.68 | 1.68 | +0.05 (+3.07%) | 2,191,600 |
26 Feb 2024 | USD | 1.65 | 1.74 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,891,700 |
23 Feb 2024 | USD | 1.61 | 1.66 | 1.54 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,183,000 |
22 Feb 2024 | USD | 1.67 | 1.685 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 1,060,200 |
21 Feb 2024 | USD | 1.61 | 1.71 | 1.54 | 1.68 | 1.68 | +0.07 (+4.35%) | 1,287,000 |
20 Feb 2024 | USD | 1.73 | 1.75 | 1.605 | 1.61 | 1.61 | -0.14 (-8.00%) | 1,619,000 |
16 Feb 2024 | USD | 1.84 | 1.85 | 1.715 | 1.75 | 1.75 | -0.09 (-4.89%) | 3,367,000 |
15 Feb 2024 | USD | 1.69 | 1.85 | 1.68 | 1.84 | 1.84 | +0.18 (+10.84%) | 2,190,600 |
14 Feb 2024 | USD | 1.6 | 1.675 | 1.565 | 1.66 | 1.66 | +0.11 (+7.10%) | 1,573,000 |
13 Feb 2024 | USD | 1.63 | 1.64 | 1.52 | 1.55 | 1.55 | -0.1 (-6.06%) | 1,964,600 |
12 Feb 2024 | USD | 1.53 | 1.68 | 1.53 | 1.65 | 1.65 | +0.12 (+7.84%) | 1,357,300 |
9 Feb 2024 | USD | 1.48 | 1.55 | 1.435 | 1.53 | 1.53 | +0.06 (+4.08%) | 1,555,000 |
8 Feb 2024 | USD | 1.38 | 1.5 | 1.36 | 1.47 | 1.47 | +0.11 (+8.09%) | 1,788,600 |
7 Feb 2024 | USD | 1.4 | 1.42 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 1,868,500 |
6 Feb 2024 | USD | 1.39 | 1.46 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 1,236,400 |
5 Feb 2024 | USD | 1.44 | 1.44 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,031,400 |
2 Feb 2024 | USD | 1.58 | 1.58 | 1.42 | 1.43 | 1.43 | -0.12 (-7.74%) | 1,895,600 |
1 Feb 2024 | USD | 1.5 | 1.78 | 1.49 | 1.55 | 1.55 | +0.09 (+6.16%) | 4,198,200 |
31 Jan 2024 | USD | 1.5 | 1.536 | 1.44 | 1.46 | 1.46 | -0.06 (-3.95%) | 2,393,800 |
30 Jan 2024 | USD | 1.47 | 1.57 | 1.415 | 1.52 | 1.52 | +0.055 (+3.75%) | 2,532,600 |
29 Jan 2024 | USD | 1.45 | 1.49 | 1.405 | 1.465 | 1.465 | +0.005 (+0.34%) | 2,086,700 |
26 Jan 2024 | USD | 1.39 | 1.47 | 1.32 | 1.46 | 1.46 | +0.085 (+6.18%) | 3,577,200 |
25 Jan 2024 | USD | 1.46 | 1.68 | 1.33 | 1.375 | 1.375 | -0.065 (-4.51%) | 6,313,500 |
24 Jan 2024 | USD | 1.8 | 1.814 | 1.44 | 1.44 | 1.44 | -0.41 (-22.16%) | 7,952,200 |
23 Jan 2024 | USD | 1.83 | 1.985 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 2,970,900 |
22 Jan 2024 | USD | 1.84 | 1.95 | 1.795 | 1.9 | 1.9 | +0.05 (+2.70%) | 2,376,300 |
19 Jan 2024 | USD | 1.85 | 1.87 | 1.75 | 1.85 | 1.85 | +0.01 (+0.54%) | 3,682,400 |
18 Jan 2024 | USD | 1.91 | 1.93 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 2,851,700 |
17 Jan 2024 | USD | 1.96 | 1.98 | 1.87 | 1.9 | 1.9 | -0.1 (-5%) | 1,991,000 |