Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 1.7 | 1.7 | 1.46 | 1.54 | 1.54 | -0.1 (-6.10%) | 37,504 |
14 Feb 2024 | USD | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -0.09 (-5.20%) | 29,699 |
13 Feb 2024 | USD | 1.8 | 1.9499 | 1.65 | 1.73 | 1.73 | -0.05 (-2.81%) | 23,459 |
12 Feb 2024 | USD | 1.88 | 2 | 1.6 | 1.78 | 1.78 | -0.12 (-6.32%) | 66,866 |
9 Feb 2024 | USD | 1.67 | 1.96 | 1.6 | 1.9 | 1.9 | +0.26 (+15.85%) | 53,945 |
8 Feb 2024 | USD | 1.66 | 1.73 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 30,321 |
7 Feb 2024 | USD | 1.68 | 1.7 | 1.6 | 1.6 | 1.6 | -0.11 (-6.43%) | 44,426 |
6 Feb 2024 | USD | 1.98 | 1.98 | 1.34 | 1.71 | 1.71 | -0.53 (-23.66%) | 311,491 |
5 Feb 2024 | USD | 2.43 | 2.43 | 2.0899 | 2.24 | 2.24 | -0.36 (-13.85%) | 295,397 |
2 Feb 2024 | USD | 2.38 | 2.9 | 2.0301 | 2.6 | 2.6 | +0.375 (+16.85%) | 1,312,219 |
1 Feb 2024 | USD | 1.64 | 2.383 | 1.5699 | 2.225 | 2.225 | +0.585 (+35.67%) | 871,340 |
31 Jan 2024 | USD | 1.61 | 1.76 | 1.57 | 1.64 | 1.64 | +0.08 (+5.13%) | 144,334 |
30 Jan 2024 | USD | 1.28 | 1.59 | 1.28 | 1.56 | 1.56 | +0.219 (+16.33%) | 309,183 |
29 Jan 2024 | USD | 1.44 | 1.4801 | 1.3301 | 1.341 | 1.341 | -0.059 (-4.21%) | 104,809 |
26 Jan 2024 | USD | 1.49 | 1.53 | 1.4 | 1.4 | 1.4 | -0.12 (-7.89%) | 10,668 |
25 Jan 2024 | USD | 1.44 | 1.57 | 1.43 | 1.52 | 1.52 | +0.003 (+0.20%) | 36,831 |
24 Jan 2024 | USD | 1.13 | 1.64 | 1.1 | 1.517 | 1.517 | +0.367 (+31.91%) | 216,900 |
23 Jan 2024 | USD | 1.2 | 1.233 | 1.15 | 1.15 | 1.15 | -0.12 (-9.45%) | 13,400 |
22 Jan 2024 | USD | 1.22 | 1.31 | 1.2 | 1.27 | 1.27 | +0.01 (+0.79%) | 13,100 |
19 Jan 2024 | USD | 1.24 | 1.34 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 13,700 |
18 Jan 2024 | USD | 1.37 | 1.38 | 1.2 | 1.21 | 1.21 | -0.16 (-11.68%) | 34,200 |
17 Jan 2024 | USD | 1.4 | 1.44 | 1.29 | 1.37 | 1.37 | -0.04 (-2.84%) | 89,100 |
16 Jan 2024 | USD | 1.2 | 1.445 | 1.12 | 1.41 | 1.41 | +0.34 (+31.78%) | 372,500 |
12 Jan 2024 | USD | 1.06 | 1.34 | 1 | 1.07 | 1.07 | +0.18 (+20.22%) | 1,252,200 |
11 Jan 2024 | USD | 0.87 | 1 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 18,400 |
10 Jan 2024 | USD | 1.15 | 1.15 | 0.874 | 0.9 | 0.9 | -0.25 (-21.74%) | 49,800 |
9 Jan 2024 | USD | 1.185 | 1.185 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 10,300 |
8 Jan 2024 | USD | 1.17 | 1.24 | 1.103 | 1.15 | 1.15 | -0.05 (-4.17%) | 44,200 |
5 Jan 2024 | USD | 1.21 | 1.21 | 1.11 | 1.2 | 1.2 | -0.04 (-3.23%) | 26,000 |
4 Jan 2024 | USD | 1.09 | 1.269 | 1.04 | 1.24 | 1.24 | +0.09 (+7.83%) | 78,000 |