Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 6.36 | 8 | 6.36 | 6.62 | 6.62 | +0.4 (+6.43%) | 16,140,760 |
21 Feb 2024 | USD | 4.85 | 9.67 | 4.81 | 6.22 | 6.22 | -0.97 (-13.49%) | 21,548,090 |
20 Feb 2024 | USD | 3.02 | 9.4 | 2.61 | 7.19 | 7.19 | +4.54 (+171.32%) | 70,694,547 |
16 Feb 2024 | USD | 3.94 | 7.4899 | 2.48 | 2.65 | 2.65 | +1.32 (+99.25%) | 43,046,070 |
15 Feb 2024 | USD | 1.33 | 1.3369 | 1.19 | 1.33 | 1.33 | +0.04 (+3.10%) | 16,610 |
14 Feb 2024 | USD | 1.124 | 1.44 | 1.124 | 1.29 | 1.29 | +0.13 (+11.21%) | 42,863 |
13 Feb 2024 | USD | 1.1226 | 1.1798 | 1.11 | 1.16 | 1.16 | -0.03 (-2.52%) | 7,915 |
12 Feb 2024 | USD | 1.27 | 1.27 | 1.03 | 1.19 | 1.19 | -0.11 (-8.46%) | 57,671 |
9 Feb 2024 | USD | 1.43 | 1.43 | 1.2301 | 1.3 | 1.3 | -0.11 (-7.80%) | 64,773 |
8 Feb 2024 | USD | 1.07 | 2.07 | 1.07 | 1.41 | 1.41 | +0.36 (+34.29%) | 466,049 |
7 Feb 2024 | USD | 1.125 | 1.125 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 5,228 |
6 Feb 2024 | USD | 1.05 | 1.11 | 0.98 | 1.11 | 1.11 | +0.06 (+5.71%) | 5,517 |
5 Feb 2024 | USD | 1.23 | 1.23 | 1.04 | 1.05 | 1.05 | -0.08 (-7.08%) | 5,397 |
2 Feb 2024 | USD | 0.95 | 1.13 | 0.95 | 1.13 | 1.13 | +0.09 (+8.65%) | 2,790 |
1 Feb 2024 | USD | 0.9802 | 1.05 | 0.9802 | 1.04 | 1.04 | +0.025 (+2.46%) | 9,342 |
31 Jan 2024 | USD | 0.97 | 1.05 | 0.9601 | 1.015 | 1.015 | +0.015 (+1.51%) | 27,221 |
30 Jan 2024 | USD | 1.03 | 1.03 | 0.95 | 0.9999 | 0.9999 | -0.06 (-5.67%) | 9,010 |
29 Jan 2024 | USD | 1.04 | 1.22 | 0.96 | 1.06 | 1.06 | +0.09 (+9.28%) | 13,010 |
26 Jan 2024 | USD | 1.06 | 1.11 | 0.9609 | 0.97 | 0.97 | -0.18 (-15.65%) | 4,995 |
25 Jan 2024 | USD | 1.15 | 1.175 | 1.15 | 1.15 | 1.15 | +0.05 (+4.55%) | 2,716 |
24 Jan 2024 | USD | 1.18 | 1.25 | 1.1 | 1.1 | 1.1 | -0.09 (-7.56%) | 24,400 |
23 Jan 2024 | USD | 1.09 | 1.33 | 1.04 | 1.19 | 1.19 | +0.081 (+7.30%) | 26,100 |
22 Jan 2024 | USD | 1.028 | 1.12 | 1.028 | 1.109 | 1.109 | +0.069 (+6.63%) | 1,200 |
19 Jan 2024 | USD | 1.05 | 1.055 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 4,700 |
18 Jan 2024 | USD | 1.05 | 1.093 | 1.02 | 1.02 | 1.02 | +0.03 (+3.03%) | 9,600 |
17 Jan 2024 | USD | 1.01 | 1.02 | 0.954 | 0.99 | 0.99 | +0.04 (+4.21%) | 20,700 |
16 Jan 2024 | USD | 1 | 1 | 0.909 | 0.95 | 0.95 | +0.01 (+1.06%) | 2,000 |
12 Jan 2024 | USD | 1.02 | 1.02 | 0.91 | 0.94 | 0.94 | -0.1 (-9.62%) | 20,500 |
11 Jan 2024 | USD | 0.97 | 1.06 | 0.97 | 1.04 | 1.04 | 0.0 (0.0%) | 7,100 |
10 Jan 2024 | USD | 1.03 | 1.067 | 0.99 | 1.04 | 1.04 | -0.03 (-2.80%) | 11,100 |