Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 1.57 | 1.5782 | 1.4597 | 1.56 | 1.56 | +0.02 (+1.30%) | 47,411 |
26 Mar 2024 | USD | 1.47 | 1.56 | 1.44 | 1.54 | 1.54 | +0.12 (+8.45%) | 48,200 |
25 Mar 2024 | USD | 1.64 | 1.679 | 1.42 | 1.42 | 1.42 | -0.19 (-11.80%) | 81,000 |
22 Mar 2024 | USD | 1.62 | 1.67 | 1.57 | 1.61 | 1.61 | -0.06 (-3.59%) | 40,000 |
21 Mar 2024 | USD | 1.64 | 1.88 | 1.56 | 1.67 | 1.67 | +0.06 (+3.73%) | 180,100 |
20 Mar 2024 | USD | 1.69 | 1.74 | 1.51 | 1.61 | 1.61 | +0.07 (+4.55%) | 99,600 |
19 Mar 2024 | USD | 1.7 | 1.72 | 1.51 | 1.54 | 1.54 | -0.23 (-12.99%) | 121,000 |
18 Mar 2024 | USD | 1.91 | 2.05 | 1.75 | 1.77 | 1.77 | +0.15 (+9.26%) | 197,700 |
15 Mar 2024 | USD | 1.74 | 1.808 | 1.61 | 1.62 | 1.62 | -0.1 (-5.81%) | 74,400 |
14 Mar 2024 | USD | 1.84 | 1.84 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 10,600 |
13 Mar 2024 | USD | 1.83 | 1.9 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 45,600 |
12 Mar 2024 | USD | 1.85 | 1.934 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 32,300 |
11 Mar 2024 | USD | 1.89 | 1.94 | 1.838 | 1.85 | 1.85 | -0.05 (-2.63%) | 22,800 |
8 Mar 2024 | USD | 1.91 | 1.97 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 22,000 |
7 Mar 2024 | USD | 1.95 | 1.98 | 1.9 | 1.96 | 1.96 | -0.014 (-0.71%) | 5,200 |
6 Mar 2024 | USD | 1.93 | 1.98 | 1.85 | 1.974 | 1.974 | +0.024 (+1.23%) | 14,600 |
5 Mar 2024 | USD | 1.93 | 2.01 | 1.88 | 1.95 | 1.95 | +0.05 (+2.63%) | 22,300 |
4 Mar 2024 | USD | 2.02 | 2.022 | 1.85 | 1.9 | 1.9 | -0.12 (-5.94%) | 48,900 |
1 Mar 2024 | USD | 2.22 | 2.27 | 1.99 | 2.02 | 2.02 | -0.23 (-10.22%) | 42,200 |
29 Feb 2024 | USD | 1.92 | 2.29 | 1.902 | 2.25 | 2.25 | +0.37 (+19.68%) | 46,100 |
28 Feb 2024 | USD | 1.95 | 2.03 | 1.761 | 1.88 | 1.88 | -0.09 (-4.57%) | 51,100 |
27 Feb 2024 | USD | 2.07 | 2.078 | 1.97 | 1.97 | 1.97 | +0.02 (+1.03%) | 15,100 |
26 Feb 2024 | USD | 2 | 2.04 | 1.95 | 1.95 | 1.95 | -0.1 (-4.88%) | 17,900 |
23 Feb 2024 | USD | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | +0.07 (+3.54%) | 5,000 |
22 Feb 2024 | USD | 2.01 | 2.09 | 1.98 | 1.98 | 1.98 | -0.04 (-1.98%) | 10,300 |
21 Feb 2024 | USD | 2.04 | 2.09 | 1.991 | 2.02 | 2.02 | -0.09 (-4.27%) | 21,800 |
20 Feb 2024 | USD | 2.16 | 2.16 | 2.06 | 2.11 | 2.11 | -0.03 (-1.40%) | 6,500 |
16 Feb 2024 | USD | 2.16 | 2.18 | 2.1 | 2.14 | 2.14 | -0.02 (-0.93%) | 10,700 |
15 Feb 2024 | USD | 2.11 | 2.179 | 2.07 | 2.16 | 2.16 | +0.03 (+1.41%) | 14,000 |
14 Feb 2024 | USD | 2.12 | 2.13 | 2.068 | 2.13 | 2.13 | -0.01 (-0.47%) | 7,200 |