Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 1.15 | 1.1999 | 1.02 | 1.1 | 1.1 | -0.04 (-3.51%) | 244,263 |
13 Feb 2024 | USD | 1.23 | 1.245 | 1.1101 | 1.14 | 1.14 | -0.07 (-5.79%) | 275,057 |
12 Feb 2024 | USD | 1.32 | 1.38 | 1.15 | 1.21 | 1.21 | -0.13 (-9.70%) | 379,351 |
9 Feb 2024 | USD | 1.24 | 1.62 | 1.24 | 1.34 | 1.34 | +0.09 (+7.20%) | 969,892 |
8 Feb 2024 | USD | 1.15 | 1.27 | 1.08 | 1.25 | 1.25 | +0.05 (+4.17%) | 297,035 |
7 Feb 2024 | USD | 1.3 | 1.3 | 1.1501 | 1.2 | 1.2 | -0.12 (-9.09%) | 318,067 |
6 Feb 2024 | USD | 1.34 | 1.49 | 1.25 | 1.32 | 1.32 | 0.0 (0.0%) | 420,576 |
5 Feb 2024 | USD | 1.35 | 1.37 | 1.1 | 1.32 | 1.32 | -0.12 (-8.33%) | 570,187 |
2 Feb 2024 | USD | 1.65 | 1.73 | 1.35 | 1.44 | 1.44 | -0.51 (-26.15%) | 4,477,182 |
1 Feb 2024 | USD | 1.8 | 4.89 | 1.52 | 1.95 | 1.95 | +0.33 (+20.37%) | 20,385,029 |
31 Jan 2024 | USD | 2.71 | 2.79 | 1.61 | 1.62 | 1.62 | -1.25 (-43.55%) | 328,981 |
30 Jan 2024 | USD | 2.62 | 5 | 2.62 | 2.87 | 2.87 | +0.196 (+7.33%) | 1,907,835 |
30 Jan 2024 |
|
|||||||
29 Jan 2024 | USD | 0.2863 | 0.42 | 0.2863 | 0.382 | 2.674 | -1.684 (-81.51%) | 252,147 |
26 Jan 2024 | USD | 1.89 | 2.1 | 1.89 | 2.0664 | 14.4648 | +0.11 (+5.62%) | 40,954 |
25 Jan 2024 | USD | 1.89 | 1.9579 | 1.89 | 1.9565 | 13.6955 | +1.696 (+649.62%) | 5,392 |
24 Jan 2024 | USD | 0.29 | 0.29 | 0.251 | 0.261 | 1.827 | -0.016 (-5.78%) | 69,800 |
23 Jan 2024 | USD | 0.29 | 0.3 | 0.27 | 0.277 | 1.939 | -0.013 (-4.48%) | 36,000 |
22 Jan 2024 | USD | 0.286 | 0.3 | 0.255 | 0.29 | 2.03 | +0.018 (+6.62%) | 75,300 |
19 Jan 2024 | USD | 0.302 | 0.302 | 0.251 | 0.272 | 1.904 | -0.014 (-4.90%) | 119,700 |
18 Jan 2024 | USD | 0.31 | 0.31 | 0.28 | 0.286 | 2.002 | -0.004 (-1.38%) | 72,400 |
17 Jan 2024 | USD | 0.31 | 0.32 | 0.29 | 0.29 | 2.03 | -0.001 (-0.34%) | 55,100 |
16 Jan 2024 | USD | 0.315 | 0.315 | 0.291 | 0.291 | 2.037 | -0.024 (-7.62%) | 73,000 |
12 Jan 2024 | USD | 0.325 | 0.335 | 0.284 | 0.315 | 2.205 | -0.006 (-1.87%) | 194,700 |
11 Jan 2024 | USD | 0.345 | 0.345 | 0.321 | 0.321 | 2.247 | -0.004 (-1.23%) | 46,400 |
10 Jan 2024 | USD | 0.358 | 0.358 | 0.322 | 0.325 | 2.275 | -0.026 (-7.41%) | 73,500 |
9 Jan 2024 | USD | 0.326 | 0.359 | 0.326 | 0.351 | 2.457 | +0.025 (+7.67%) | 86,500 |
8 Jan 2024 | USD | 0.327 | 0.335 | 0.325 | 0.326 | 2.282 | -0.001 (-0.31%) | 47,600 |
5 Jan 2024 | USD | 0.328 | 0.335 | 0.32 | 0.327 | 2.289 | +0.002 (+0.62%) | 90,800 |
4 Jan 2024 | USD | 0.343 | 0.35 | 0.32 | 0.325 | 2.275 | -0.005 (-1.52%) | 74,400 |
3 Jan 2024 | USD | 0.358 | 0.367 | 0.33 | 0.33 | 2.31 | -0.025 (-7.04%) | 94,800 |