Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.89 | 2.08 | 1.877 | 2.05 | 2.05 | +0.2 (+10.81%) | 432,600 |
14 Feb 2024 | USD | 1.84 | 1.9 | 1.68 | 1.85 | 1.85 | +0.08 (+4.52%) | 308,100 |
13 Feb 2024 | USD | 1.89 | 1.89 | 1.65 | 1.77 | 1.77 | -0.38 (-17.67%) | 566,000 |
12 Feb 2024 | USD | 1.83 | 2.17 | 1.81 | 2.15 | 2.15 | +0.28 (+14.97%) | 728,500 |
9 Feb 2024 | USD | 1.76 | 1.933 | 1.74 | 1.87 | 1.87 | +0.13 (+7.47%) | 277,500 |
8 Feb 2024 | USD | 1.83 | 1.88 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 362,300 |
7 Feb 2024 | USD | 1.81 | 1.96 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 840,500 |
6 Feb 2024 | USD | 1.72 | 1.85 | 1.698 | 1.82 | 1.82 | +0.09 (+5.20%) | 220,600 |
5 Feb 2024 | USD | 1.71 | 1.78 | 1.66 | 1.73 | 1.73 | 0.0 (0.0%) | 539,600 |
2 Feb 2024 | USD | 1.85 | 1.85 | 1.65 | 1.73 | 1.73 | -0.09 (-4.95%) | 231,900 |
1 Feb 2024 | USD | 1.69 | 1.89 | 1.67 | 1.82 | 1.82 | +0.14 (+8.33%) | 669,000 |
31 Jan 2024 | USD | 1.7 | 1.78 | 1.6 | 1.68 | 1.68 | -0.02 (-1.18%) | 615,900 |
30 Jan 2024 | USD | 1.56 | 1.73 | 1.55 | 1.7 | 1.7 | +0.13 (+8.28%) | 854,900 |
29 Jan 2024 | USD | 1.42 | 1.59 | 1.35 | 1.57 | 1.57 | +0.14 (+9.79%) | 648,100 |
26 Jan 2024 | USD | 1.37 | 1.47 | 1.33 | 1.43 | 1.43 | +0.1 (+7.52%) | 267,100 |
25 Jan 2024 | USD | 1.39 | 1.39 | 1.317 | 1.33 | 1.33 | -0.03 (-2.21%) | 133,800 |
24 Jan 2024 | USD | 1.47 | 1.5 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 195,600 |
23 Jan 2024 | USD | 1.48 | 1.5 | 1.36 | 1.43 | 1.43 | -0.045 (-3.05%) | 215,300 |
22 Jan 2024 | USD | 1.34 | 1.488 | 1.33 | 1.475 | 1.475 | +0.17 (+13.03%) | 314,400 |
19 Jan 2024 | USD | 1.33 | 1.37 | 1.18 | 1.305 | 1.305 | -0.02 (-1.51%) | 452,700 |
18 Jan 2024 | USD | 1.39 | 1.43 | 1.311 | 1.325 | 1.325 | -0.07 (-5.02%) | 262,800 |
17 Jan 2024 | USD | 1.56 | 1.56 | 1.39 | 1.395 | 1.395 | -0.175 (-11.15%) | 325,600 |
16 Jan 2024 | USD | 1.64 | 1.66 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 207,800 |
12 Jan 2024 | USD | 1.67 | 1.691 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 206,100 |
11 Jan 2024 | USD | 1.71 | 1.71 | 1.6 | 1.64 | 1.64 | -0.07 (-4.09%) | 277,200 |
10 Jan 2024 | USD | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 175,100 |
9 Jan 2024 | USD | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 278,200 |
8 Jan 2024 | USD | 1.77 | 1.799 | 1.705 | 1.75 | 1.75 | -0.01 (-0.57%) | 286,800 |
5 Jan 2024 | USD | 1.79 | 1.8 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 226,400 |
4 Jan 2024 | USD | 1.81 | 1.83 | 1.74 | 1.77 | 1.77 | -0.04 (-2.21%) | 475,400 |