Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.82 | 2 | 1.81 | 2 | 2 | +0.15 (+8.11%) | 1,037,700 |
22 Feb 2024 | USD | 1.76 | 1.85 | 1.71 | 1.85 | 1.85 | +0.16 (+9.47%) | 605,600 |
21 Feb 2024 | USD | 1.71 | 1.77 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 424,300 |
20 Feb 2024 | USD | 1.7 | 1.79 | 1.66 | 1.74 | 1.74 | +0.007 (+0.40%) | 364,200 |
16 Feb 2024 | USD | 1.84 | 1.85 | 1.69 | 1.733 | 1.733 | -0.117 (-6.32%) | 1,041,500 |
15 Feb 2024 | USD | 1.755 | 1.98 | 1.755 | 1.85 | 1.85 | +0.04 (+2.21%) | 893,400 |
14 Feb 2024 | USD | 1.8 | 1.92 | 1.66 | 1.81 | 1.81 | +0.07 (+4.02%) | 1,369,200 |
13 Feb 2024 | USD | 1.92 | 2.01 | 1.74 | 1.74 | 1.74 | -0.21 (-10.77%) | 1,440,700 |
12 Feb 2024 | USD | 2.21 | 2.28 | 1.95 | 1.95 | 1.95 | -0.33 (-14.47%) | 1,705,200 |
9 Feb 2024 | USD | 2.39 | 2.39 | 2.23 | 2.28 | 2.28 | -0.04 (-1.72%) | 414,500 |
8 Feb 2024 | USD | 2.42 | 2.44 | 2.14 | 2.32 | 2.32 | -0.04 (-1.69%) | 1,605,800 |
7 Feb 2024 | USD | 2.41 | 2.58 | 2.35 | 2.36 | 2.36 | -0.16 (-6.35%) | 923,200 |
6 Feb 2024 | USD | 2.48 | 2.64 | 2.46 | 2.52 | 2.52 | +0.04 (+1.61%) | 1,228,400 |
5 Feb 2024 | USD | 2.535 | 2.65 | 2.45 | 2.48 | 2.48 | -0.09 (-3.50%) | 933,400 |
2 Feb 2024 | USD | 2.41 | 2.61 | 2.26 | 2.57 | 2.57 | +0.22 (+9.36%) | 9,037,200 |
1 Feb 2024 | USD | 2.02 | 2.38 | 2.02 | 2.35 | 2.35 | +0.31 (+15.20%) | 1,590,300 |
31 Jan 2024 | USD | 2.17 | 2.19 | 2.02 | 2.04 | 2.04 | -0.13 (-5.99%) | 784,700 |
30 Jan 2024 | USD | 2.04 | 2.19 | 2.02 | 2.17 | 2.17 | +0.12 (+5.85%) | 731,200 |
29 Jan 2024 | USD | 1.96 | 2.05 | 1.9 | 2.05 | 2.05 | +0.08 (+4.06%) | 352,900 |
26 Jan 2024 | USD | 2 | 2.11 | 1.947 | 1.97 | 1.97 | -0.09 (-4.37%) | 916,300 |
25 Jan 2024 | USD | 1.945 | 2.08 | 1.945 | 2.06 | 2.06 | +0.06 (+3%) | 750,900 |
24 Jan 2024 | USD | 1.99 | 2.08 | 1.935 | 2 | 2 | +0.032 (+1.63%) | 936,000 |
23 Jan 2024 | USD | 1.96 | 2.01 | 1.85 | 1.968 | 1.968 | -0.042 (-2.09%) | 206,500 |
22 Jan 2024 | USD | 1.93 | 2.04 | 1.882 | 2.01 | 2.01 | +0.05 (+2.55%) | 822,700 |
19 Jan 2024 | USD | 1.81 | 2.01 | 1.7 | 1.96 | 1.96 | +0.15 (+8.29%) | 946,700 |
18 Jan 2024 | USD | 2.06 | 2.06 | 1.79 | 1.81 | 1.81 | -0.18 (-9.05%) | 489,800 |
17 Jan 2024 | USD | 2.01 | 2.25 | 1.915 | 1.99 | 1.99 | -0.14 (-6.57%) | 1,024,900 |
16 Jan 2024 | USD | 2.06 | 2.29 | 2 | 2.13 | 2.13 | +0.2 (+10.36%) | 2,109,900 |
12 Jan 2024 | USD | 1.68 | 1.94 | 1.66 | 1.93 | 1.93 | +0.26 (+15.57%) | 1,084,800 |
11 Jan 2024 | USD | 1.56 | 1.68 | 1.56 | 1.67 | 1.67 | +0.09 (+5.70%) | 273,200 |