Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 2.08 | 2.11 | 1.8 | 1.9 | 1.9 | -0.08 (-4.04%) | 927,500 |
14 Feb 2024 | USD | 2.3 | 2.3 | 1.97 | 1.98 | 1.98 | -0.17 (-7.91%) | 979,100 |
13 Feb 2024 | USD | 2.25 | 2.426 | 2.06 | 2.15 | 2.15 | -0.12 (-5.29%) | 430,800 |
12 Feb 2024 | USD | 2.77 | 2.84 | 2.27 | 2.27 | 2.27 | -0.538 (-19.16%) | 595,600 |
9 Feb 2024 | USD | 2.85 | 2.93 | 2.71 | 2.808 | 2.808 | -0.082 (-2.84%) | 323,900 |
8 Feb 2024 | USD | 3.265 | 3.27 | 2.79 | 2.89 | 2.89 | -0.26 (-8.25%) | 660,600 |
7 Feb 2024 | USD | 3.28 | 3.34 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 188,300 |
6 Feb 2024 | USD | 2.93 | 3.43 | 2.9 | 3.16 | 3.16 | +0.21 (+7.12%) | 482,800 |
5 Feb 2024 | USD | 3.16 | 3.36 | 2.87 | 2.95 | 2.95 | -0.16 (-5.14%) | 618,700 |
2 Feb 2024 | USD | 3.89 | 4 | 3.11 | 3.11 | 3.11 | -0.89 (-22.25%) | 876,100 |
1 Feb 2024 | USD | 3.6 | 4.09 | 3.36 | 4 | 4 | +0.482 (+13.70%) | 566,000 |
31 Jan 2024 | USD | 3.6 | 3.61 | 3.3 | 3.518 | 3.518 | +0.068 (+1.97%) | 266,400 |
30 Jan 2024 | USD | 3.316 | 3.6 | 3.28 | 3.45 | 3.45 | +0.08 (+2.37%) | 346,300 |
29 Jan 2024 | USD | 3.08 | 3.39 | 2.991 | 3.37 | 3.37 | +0.1 (+3.06%) | 442,500 |
26 Jan 2024 | USD | 3.48 | 3.55 | 3.21 | 3.27 | 3.27 | -0.16 (-4.66%) | 296,900 |
25 Jan 2024 | USD | 3.265 | 3.49 | 3.23 | 3.43 | 3.43 | +0.22 (+6.85%) | 517,300 |
24 Jan 2024 | USD | 3.09 | 3.333 | 3 | 3.21 | 3.21 | +0.2 (+6.64%) | 397,100 |
23 Jan 2024 | USD | 3.09 | 3.09 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 188,800 |
22 Jan 2024 | USD | 3.044 | 3.19 | 3.01 | 3.01 | 3.01 | +0.02 (+0.67%) | 238,900 |
19 Jan 2024 | USD | 2.98 | 3.1 | 2.66 | 2.99 | 2.99 | +0.163 (+5.77%) | 294,000 |
18 Jan 2024 | USD | 2.9 | 3.1 | 2.8 | 2.827 | 2.827 | -0.243 (-7.92%) | 214,600 |
17 Jan 2024 | USD | 3.03 | 3.1 | 2.82 | 3.07 | 3.07 | +0.04 (+1.32%) | 352,600 |
16 Jan 2024 | USD | 2.85 | 3.47 | 2.84 | 3.03 | 3.03 | +0.57 (+23.17%) | 891,100 |
12 Jan 2024 | USD | 2.18 | 2.53 | 2.17 | 2.46 | 2.46 | +0.26 (+11.82%) | 340,100 |
11 Jan 2024 | USD | 1.98 | 2.22 | 1.97 | 2.2 | 2.2 | +0.22 (+11.11%) | 109,900 |
10 Jan 2024 | USD | 2.15 | 2.16 | 1.98 | 1.98 | 1.98 | -0.18 (-8.33%) | 74,500 |
9 Jan 2024 | USD | 2.2 | 2.25 | 2.06 | 2.16 | 2.16 | -0.02 (-0.92%) | 109,500 |
8 Jan 2024 | USD | 2.05 | 2.48 | 2.05 | 2.18 | 2.18 | -0.05 (-2.24%) | 393,800 |
5 Jan 2024 | USD | 1.99 | 2.39 | 1.91 | 2.23 | 2.23 | +0.28 (+14.36%) | 402,200 |
4 Jan 2024 | USD | 2.01 | 2.14 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 234,400 |