Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.97 | 2.15 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 319,815 |
16 Feb 2024 | USD | 2.01 | 2.07 | 1.9446 | 1.96 | 1.96 | -0.11 (-5.31%) | 123,920 |
15 Feb 2024 | USD | 2.08 | 2.08 | 1.93 | 2.07 | 2.07 | 0.0 (0.0%) | 117,013 |
14 Feb 2024 | USD | 1.94 | 2.1 | 1.94 | 2.07 | 2.07 | +0.15 (+7.81%) | 136,406 |
13 Feb 2024 | USD | 2.03 | 2.0799 | 1.91 | 1.92 | 1.92 | -0.17 (-8.13%) | 128,103 |
12 Feb 2024 | USD | 2.04 | 2.198 | 2 | 2.09 | 2.09 | +0.06 (+2.96%) | 254,498 |
9 Feb 2024 | USD | 1.92 | 2.07 | 1.92 | 2.03 | 2.03 | +0.09 (+4.64%) | 219,031 |
8 Feb 2024 | USD | 1.9 | 1.9999 | 1.85 | 1.94 | 1.94 | -0.01 (-0.51%) | 129,901 |
7 Feb 2024 | USD | 2.07 | 2.07 | 1.8792 | 1.95 | 1.95 | -0.12 (-5.80%) | 131,864 |
6 Feb 2024 | USD | 1.84 | 2.09 | 1.8397 | 2.07 | 2.07 | +0.21 (+11.29%) | 192,349 |
5 Feb 2024 | USD | 1.88 | 1.9316 | 1.8301 | 1.86 | 1.86 | -0.03 (-1.59%) | 55,302 |
2 Feb 2024 | USD | 1.96 | 1.96 | 1.81 | 1.89 | 1.89 | -0.04 (-2.07%) | 86,204 |
1 Feb 2024 | USD | 1.98 | 2.0476 | 1.8212 | 1.93 | 1.93 | -0.05 (-2.53%) | 152,130 |
31 Jan 2024 | USD | 2.04 | 2.0784 | 1.94 | 1.98 | 1.98 | -0.04 (-1.98%) | 162,985 |
30 Jan 2024 | USD | 2.37 | 2.38 | 1.9 | 2.02 | 2.02 | -0.35 (-14.77%) | 447,894 |
29 Jan 2024 | USD | 2.37 | 2.48 | 1.93 | 2.37 | 2.37 | 0.0 (0.0%) | 570,210 |
26 Jan 2024 | USD | 2.14 | 2.45 | 2.13 | 2.37 | 2.37 | +0.23 (+10.75%) | 608,462 |
25 Jan 2024 | USD | 1.99 | 2.14 | 1.955 | 2.14 | 2.14 | +0.18 (+9.18%) | 238,878 |
24 Jan 2024 | USD | 1.96 | 1.96 | 1.85 | 1.96 | 1.96 | +0.04 (+2.08%) | 102,000 |
23 Jan 2024 | USD | 1.82 | 1.94 | 1.82 | 1.92 | 1.92 | +0.16 (+9.09%) | 277,300 |
22 Jan 2024 | USD | 1.58 | 1.78 | 1.58 | 1.76 | 1.76 | +0.18 (+11.39%) | 215,600 |
19 Jan 2024 | USD | 1.52 | 1.6 | 1.485 | 1.58 | 1.58 | +0.06 (+3.95%) | 169,300 |
18 Jan 2024 | USD | 1.65 | 1.65 | 1.505 | 1.52 | 1.52 | -0.09 (-5.59%) | 202,700 |
17 Jan 2024 | USD | 1.62 | 1.64 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 136,800 |
16 Jan 2024 | USD | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 126,700 |
12 Jan 2024 | USD | 1.74 | 1.78 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 147,500 |
11 Jan 2024 | USD | 1.75 | 1.79 | 1.67 | 1.72 | 1.72 | -0.02 (-1.15%) | 199,800 |
10 Jan 2024 | USD | 1.88 | 1.885 | 1.71 | 1.74 | 1.74 | -0.14 (-7.45%) | 303,900 |
9 Jan 2024 | USD | 2.01 | 2.06 | 1.86 | 1.88 | 1.88 | -0.12 (-6%) | 301,400 |
8 Jan 2024 | USD | 2.04 | 2.09 | 1.95 | 2 | 2 | 0.0 (0.0%) | 324,700 |