Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | USD | 1.1 | 1.2 | 0.965 | 1.08 | 1.08 | -0.07 (-6.09%) | 232,989 |
27 Feb 2024 | USD | 1.16 | 1.3 | 1.09 | 1.15 | 1.15 | -0.02 (-1.71%) | 141,100 |
26 Feb 2024 | USD | 1.06 | 1.25 | 1.06 | 1.17 | 1.17 | -0.08 (-6.40%) | 318,175 |
23 Feb 2024 | USD | 1.08 | 1.35 | 1.01 | 1.25 | 1.25 | +0.15 (+13.64%) | 293,256 |
22 Feb 2024 | USD | 0.95 | 1.22 | 0.95 | 1.1 | 1.1 | +0.1 (+10%) | 188,053 |
21 Feb 2024 | USD | 1.07 | 1.11 | 0.7 | 1 | 1 | -0.21 (-17.36%) | 1,202,601 |
20 Feb 2024 | USD | 1.27 | 1.45 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 422,256 |
16 Feb 2024 | USD | 1.25 | 1.4 | 1.22 | 1.28 | 1.28 | +0.03 (+2.40%) | 264,609 |
15 Feb 2024 | USD | 1.4 | 1.45 | 1.12 | 1.25 | 1.25 | -0.145 (-10.39%) | 845,380 |
14 Feb 2024 | USD | 1.7 | 1.7 | 1.23 | 1.395 | 1.395 | -0.265 (-15.96%) | 1,327,001 |
13 Feb 2024 | USD | 1.61 | 1.85 | 1.46 | 1.66 | 1.66 | +0.01 (+0.61%) | 543,006 |
12 Feb 2024 | USD | 2.25 | 2.3 | 1.2 | 1.65 | 1.65 | -0.87 (-34.52%) | 2,880,139 |
9 Feb 2024 | USD | 2.36 | 2.53 | 2.2611 | 2.52 | 2.52 | +0.15 (+6.33%) | 139,277 |
8 Feb 2024 | USD | 2.45 | 2.5 | 2.25 | 2.37 | 2.37 | -0.08 (-3.27%) | 315,989 |
7 Feb 2024 | USD | 2.4 | 2.51 | 2.36 | 2.45 | 2.45 | +0.041 (+1.70%) | 409,523 |
6 Feb 2024 | USD | 2.47 | 2.54 | 2.37 | 2.409 | 2.409 | -0.141 (-5.53%) | 150,502 |
5 Feb 2024 | USD | 2.4 | 2.6 | 2.25 | 2.55 | 2.55 | +0.21 (+8.97%) | 829,115 |
2 Feb 2024 | USD | 2.13 | 2.4 | 2.13 | 2.34 | 2.34 | +0.19 (+8.84%) | 246,728 |
1 Feb 2024 | USD | 2.17 | 2.35 | 2.15 | 2.15 | 2.15 | +0.04 (+1.90%) | 144,033 |
31 Jan 2024 | USD | 2.2 | 2.27 | 2.05 | 2.11 | 2.11 | -0.09 (-4.09%) | 293,448 |
30 Jan 2024 | USD | 2.3 | 2.3 | 2.18 | 2.2 | 2.2 | -0.08 (-3.51%) | 174,004 |
29 Jan 2024 | USD | 2.42 | 2.52 | 2.26 | 2.28 | 2.28 | -0.12 (-5%) | 224,196 |
26 Jan 2024 | USD | 2.25 | 2.5 | 1.99 | 2.4 | 2.4 | +0.17 (+7.62%) | 621,010 |
25 Jan 2024 | USD | 2.39 | 2.54 | 2.17 | 2.23 | 2.23 | -0.25 (-10.08%) | 535,761 |
24 Jan 2024 | USD | 2.52 | 2.77 | 2.46 | 2.48 | 2.48 | -0.04 (-1.59%) | 242,011 |
23 Jan 2024 | USD | 2.67 | 2.75 | 2.44 | 2.52 | 2.52 | -0.13 (-4.91%) | 550,885 |
22 Jan 2024 | USD | 2.44 | 2.89 | 2.4 | 2.65 | 2.65 | +0.23 (+9.50%) | 1,304,693 |
19 Jan 2024 | USD | 2.4 | 2.5 | 2.3 | 2.42 | 2.42 | +0.09 (+3.86%) | 398,497 |
18 Jan 2024 | USD | 2.4 | 2.48 | 2.29 | 2.33 | 2.33 | -0.05 (-2.10%) | 183,562 |
17 Jan 2024 | USD | 2.28 | 2.74 | 2.28 | 2.38 | 2.38 | +0.14 (+6.25%) | 329,151 |