Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.56 | 1.57 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 730,800 |
22 Feb 2024 | USD | 1.57 | 1.65 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 587,200 |
21 Feb 2024 | USD | 1.57 | 1.61 | 1.53 | 1.56 | 1.56 | -0.03 (-1.89%) | 734,200 |
20 Feb 2024 | USD | 1.62 | 1.66 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,120,800 |
16 Feb 2024 | USD | 1.7 | 1.71 | 1.6 | 1.6 | 1.6 | -0.09 (-5.33%) | 717,700 |
15 Feb 2024 | USD | 1.76 | 1.8 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 455,300 |
14 Feb 2024 | USD | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | +0.13 (+8.23%) | 617,800 |
13 Feb 2024 | USD | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -0.07 (-4.24%) | 993,900 |
12 Feb 2024 | USD | 1.6 | 1.75 | 1.6 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,031,400 |
9 Feb 2024 | USD | 1.73 | 1.77 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 593,600 |
8 Feb 2024 | USD | 1.67 | 1.72 | 1.63 | 1.69 | 1.69 | +0.01 (+0.60%) | 708,900 |
7 Feb 2024 | USD | 1.77 | 1.77 | 1.63 | 1.68 | 1.68 | -0.07 (-4.00%) | 453,500 |
6 Feb 2024 | USD | 1.65 | 1.76 | 1.63 | 1.75 | 1.75 | +0.09 (+5.42%) | 472,600 |
5 Feb 2024 | USD | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 468,000 |
2 Feb 2024 | USD | 1.71 | 1.74 | 1.61 | 1.7 | 1.7 | +0.05 (+3.03%) | 528,500 |
1 Feb 2024 | USD | 1.69 | 1.74 | 1.61 | 1.65 | 1.65 | -0.02 (-1.20%) | 374,100 |
31 Jan 2024 | USD | 1.7 | 1.76 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 611,600 |
30 Jan 2024 | USD | 1.77 | 1.77 | 1.66 | 1.66 | 1.66 | -0.11 (-6.21%) | 499,700 |
29 Jan 2024 | USD | 1.72 | 1.77 | 1.67 | 1.77 | 1.77 | +0.05 (+2.91%) | 357,100 |
26 Jan 2024 | USD | 1.71 | 1.76 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 409,300 |
25 Jan 2024 | USD | 1.7 | 1.74 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 489,900 |
24 Jan 2024 | USD | 1.82 | 1.86 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 567,600 |
23 Jan 2024 | USD | 1.83 | 1.85 | 1.74 | 1.79 | 1.79 | +0.01 (+0.56%) | 385,800 |
22 Jan 2024 | USD | 1.68 | 1.79 | 1.68 | 1.78 | 1.78 | +0.12 (+7.23%) | 549,900 |
19 Jan 2024 | USD | 1.67 | 1.69 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 737,700 |
18 Jan 2024 | USD | 1.64 | 1.66 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 874,600 |
17 Jan 2024 | USD | 1.72 | 1.72 | 1.6 | 1.63 | 1.63 | -0.14 (-7.91%) | 1,195,500 |
16 Jan 2024 | USD | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -0.07 (-3.80%) | 743,900 |
12 Jan 2024 | USD | 1.92 | 1.98 | 1.84 | 1.84 | 1.84 | -0.06 (-3.16%) | 517,100 |
11 Jan 2024 | USD | 2.01 | 2.01 | 1.89 | 1.9 | 1.9 | -0.1 (-5%) | 872,600 |