Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 1.67 | 1.72 | 1.64 | 1.72 | 1.72 | +0.03 (+1.78%) | 14,987 |
12 Feb 2024 | USD | 1.75 | 1.79 | 1.63 | 1.69 | 1.69 | -0.09 (-5.06%) | 38,487 |
9 Feb 2024 | USD | 1.725 | 1.91 | 1.63 | 1.78 | 1.78 | +0.02 (+1.14%) | 173,958 |
8 Feb 2024 | USD | 1.69 | 1.76 | 1.6401 | 1.76 | 1.76 | +0.06 (+3.53%) | 11,749 |
7 Feb 2024 | USD | 1.6442 | 1.72 | 1.6442 | 1.7 | 1.7 | 0.0 (0.0%) | 6,299 |
6 Feb 2024 | USD | 1.749 | 1.7754 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 18,949 |
5 Feb 2024 | USD | 1.83 | 1.89 | 1.7 | 1.74 | 1.74 | -0.05 (-2.78%) | 12,917 |
2 Feb 2024 | USD | 1.89 | 1.93 | 1.58 | 1.7897 | 1.7897 | -0.12 (-6.30%) | 41,388 |
1 Feb 2024 | USD | 1.91 | 1.92 | 1.8501 | 1.91 | 1.91 | -0.04 (-2.05%) | 39,386 |
31 Jan 2024 | USD | 1.8043 | 1.98 | 1.8023 | 1.95 | 1.95 | +0.07 (+3.72%) | 51,488 |
30 Jan 2024 | USD | 1.8 | 1.96 | 1.7552 | 1.88 | 1.88 | +0.06 (+3.30%) | 240,454 |
29 Jan 2024 | USD | 1.66 | 1.88 | 1.6396 | 1.82 | 1.82 | +0.14 (+8.33%) | 126,880 |
26 Jan 2024 | USD | 1.56 | 1.72 | 1.56 | 1.68 | 1.68 | +0.06 (+3.70%) | 42,390 |
25 Jan 2024 | USD | 1.607 | 1.62 | 1.56 | 1.62 | 1.62 | 0.0 (0.0%) | 12,099 |
24 Jan 2024 | USD | 1.61 | 1.69 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 20,600 |
23 Jan 2024 | USD | 1.64 | 1.7 | 1.58 | 1.62 | 1.62 | -0.02 (-1.22%) | 26,700 |
22 Jan 2024 | USD | 1.66 | 1.7 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 32,900 |
19 Jan 2024 | USD | 1.7 | 1.71 | 1.57 | 1.69 | 1.69 | 0.0 (0.0%) | 32,700 |
18 Jan 2024 | USD | 1.8 | 1.8 | 1.66 | 1.69 | 1.69 | -0.1 (-5.59%) | 39,600 |
17 Jan 2024 | USD | 1.81 | 1.86 | 1.75 | 1.79 | 1.79 | -0.08 (-4.28%) | 30,000 |
16 Jan 2024 | USD | 1.93 | 1.94 | 1.78 | 1.87 | 1.87 | -0.04 (-2.09%) | 122,000 |
12 Jan 2024 | USD | 2.11 | 2.11 | 1.87 | 1.91 | 1.91 | -0.18 (-8.61%) | 129,700 |
11 Jan 2024 | USD | 2.24 | 2.26 | 2.05 | 2.09 | 2.09 | -0.16 (-7.11%) | 179,400 |
10 Jan 2024 | USD | 2.24 | 2.91 | 2.13 | 2.25 | 2.25 | +0.05 (+2.27%) | 2,008,200 |
9 Jan 2024 | USD | 2.08 | 2.34 | 2 | 2.2 | 2.2 | -0.05 (-2.22%) | 497,100 |
8 Jan 2024 | USD | 2.01 | 2.55 | 1.82 | 2.25 | 2.25 | +0.47 (+26.40%) | 2,246,300 |
5 Jan 2024 | USD | 1.93 | 1.93 | 1.75 | 1.78 | 1.78 | -0.15 (-7.77%) | 745,600 |
4 Jan 2024 | USD | 2.07 | 2.07 | 1.87 | 1.93 | 1.93 | +0.04 (+2.12%) | 82,400 |
3 Jan 2024 | USD | 2.08 | 2.41 | 1.85 | 1.89 | 1.89 | -0.19 (-9.13%) | 951,800 |
2 Jan 2024 | USD | 2 | 2.09 | 1.93 | 2.08 | 2.08 | +0.03 (+1.46%) | 29,700 |