Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.23 | 1.2844 | 1.05 | 1.1 | 1.1 | -0.15 (-12%) | 156,844 |
22 Feb 2024 | USD | 1.25 | 1.47 | 1.23 | 1.25 | 1.25 | -0.09 (-6.72%) | 209,455 |
21 Feb 2024 | USD | 1.2 | 1.64 | 1.17 | 1.34 | 1.34 | +0.177 (+15.25%) | 2,790,904 |
20 Feb 2024 | USD | 1.2 | 1.21 | 1.0902 | 1.1627 | 1.1627 | -0.157 (-11.92%) | 203,711 |
16 Feb 2024 | USD | 1.27 | 1.39 | 1.15 | 1.32 | 1.32 | -0.14 (-9.59%) | 373,000 |
15 Feb 2024 | USD | 1.52 | 1.56 | 1.14 | 1.46 | 1.46 | -0.19 (-11.52%) | 984,593 |
14 Feb 2024 | USD | 2.92 | 3 | 1.55 | 1.65 | 1.65 | +0.576 (+53.56%) | 27,647,680 |
13 Feb 2024 | USD | 1.09 | 1.09 | 1.03 | 1.0745 | 1.0745 | -0.005 (-0.50%) | 4,457,439 |
12 Feb 2024 | USD | 1.055 | 1.08 | 1.02 | 1.0799 | 1.0799 | +0.01 (+0.93%) | 4,717 |
9 Feb 2024 | USD | 1.055 | 1.1 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 7,385 |
8 Feb 2024 | USD | 1.04 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 18,264 |
7 Feb 2024 | USD | 1.01 | 1.04 | 1.005 | 1.02 | 1.02 | +0.01 (+0.99%) | 9,624 |
6 Feb 2024 | USD | 1.02 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 6,611 |
5 Feb 2024 | USD | 1 | 1.11 | 1 | 1.0399 | 1.0399 | +0.005 (+0.47%) | 17,939 |
2 Feb 2024 | USD | 1.022 | 1.06 | 1 | 1.035 | 1.035 | -0.04 (-3.72%) | 16,265 |
1 Feb 2024 | USD | 1.08 | 1.19 | 1.05 | 1.075 | 1.075 | -0.008 (-0.73%) | 20,484 |
31 Jan 2024 | USD | 1.185 | 1.2584 | 1.04 | 1.0829 | 1.0829 | -0.017 (-1.55%) | 12,674 |
30 Jan 2024 | USD | 1.27 | 1.27 | 1.05 | 1.1 | 1.1 | -0.21 (-16.04%) | 51,124 |
29 Jan 2024 | USD | 1.73 | 1.73 | 1.22 | 1.3101 | 1.3101 | -0.46 (-25.98%) | 267,242 |
26 Jan 2024 | USD | 1.93 | 1.9872 | 1.64 | 1.77 | 1.77 | -0.214 (-10.79%) | 127,448 |
25 Jan 2024 | USD | 2.04 | 2.15 | 1.89 | 1.984 | 1.984 | -0.176 (-8.15%) | 206,105 |
24 Jan 2024 | USD | 2.22 | 2.272 | 1.88 | 2.16 | 2.16 | -0.11 (-4.85%) | 412,800 |
23 Jan 2024 | USD | 2.15 | 2.42 | 1.86 | 2.27 | 2.27 | +0.1 (+4.61%) | 989,200 |
22 Jan 2024 | USD | 1.39 | 2.62 | 1.3 | 2.17 | 2.17 | +0.88 (+68.22%) | 3,485,000 |
19 Jan 2024 | USD | 1.3 | 1.39 | 1.1 | 1.29 | 1.29 | +0.09 (+7.50%) | 35,600 |
18 Jan 2024 | USD | 1.14 | 1.2 | 1.07 | 1.2 | 1.2 | +0.13 (+12.15%) | 26,300 |
17 Jan 2024 | USD | 1.03 | 1.17 | 1 | 1.07 | 1.07 | +0.04 (+3.88%) | 30,700 |
16 Jan 2024 | USD | 0.87 | 1.12 | 0.87 | 1.03 | 1.03 | +0.16 (+18.39%) | 53,700 |
12 Jan 2024 | USD | 0.84 | 0.888 | 0.791 | 0.87 | 0.87 | +0.086 (+10.97%) | 22,000 |
11 Jan 2024 | USD | 0.749 | 0.789 | 0.749 | 0.784 | 0.784 | +0.034 (+4.53%) | 4,300 |