Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 1.65 | 2.0228 | 1.65 | 1.97 | 1.97 | +0.31 (+18.67%) | 1,524,984 |
7 Feb 2024 | USD | 1.66 | 1.7 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 137,542 |
6 Feb 2024 | USD | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 196,118 |
5 Feb 2024 | USD | 1.75 | 1.7865 | 1.66 | 1.7 | 1.7 | -0.06 (-3.41%) | 742,205 |
2 Feb 2024 | USD | 1.6 | 1.77 | 1.48 | 1.76 | 1.76 | +0.16 (+10%) | 547,190 |
1 Feb 2024 | USD | 1.59 | 1.615 | 1.58 | 1.6 | 1.6 | +0.005 (+0.31%) | 161,204 |
31 Jan 2024 | USD | 1.57 | 1.63 | 1.57 | 1.595 | 1.595 | -0.015 (-0.93%) | 185,812 |
30 Jan 2024 | USD | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 142,392 |
29 Jan 2024 | USD | 1.58 | 1.63 | 1.551 | 1.62 | 1.62 | +0.04 (+2.53%) | 240,658 |
26 Jan 2024 | USD | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 116,971 |
25 Jan 2024 | USD | 1.55 | 1.56 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 284,469 |
24 Jan 2024 | USD | 1.57 | 1.57 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 125,800 |
23 Jan 2024 | USD | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 225,800 |
22 Jan 2024 | USD | 1.5 | 1.555 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 454,400 |
19 Jan 2024 | USD | 1.44 | 1.51 | 1.422 | 1.5 | 1.5 | +0.08 (+5.63%) | 535,200 |
18 Jan 2024 | USD | 1.48 | 1.48 | 1.395 | 1.42 | 1.42 | -0.035 (-2.41%) | 225,900 |
17 Jan 2024 | USD | 1.52 | 1.53 | 1.41 | 1.455 | 1.455 | -0.075 (-4.90%) | 277,000 |
16 Jan 2024 | USD | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 163,600 |
12 Jan 2024 | USD | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 157,800 |
11 Jan 2024 | USD | 1.6 | 1.6 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 272,800 |
10 Jan 2024 | USD | 1.58 | 1.6 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 229,100 |
9 Jan 2024 | USD | 1.57 | 1.59 | 1.52 | 1.58 | 1.58 | +0.01 (+0.64%) | 242,800 |
8 Jan 2024 | USD | 1.51 | 1.57 | 1.47 | 1.57 | 1.57 | +0.07 (+4.67%) | 550,600 |
5 Jan 2024 | USD | 1.52 | 1.54 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 276,200 |
4 Jan 2024 | USD | 1.6 | 1.6 | 1.5 | 1.51 | 1.51 | -0.045 (-2.89%) | 304,000 |
3 Jan 2024 | USD | 1.53 | 1.62 | 1.51 | 1.555 | 1.555 | +0.06 (+4.01%) | 594,400 |
2 Jan 2024 | USD | 1.39 | 1.54 | 1.39 | 1.495 | 1.495 | +0.085 (+6.03%) | 490,100 |
29 Dec 2023 | USD | 1.45 | 1.46 | 1.38 | 1.41 | 1.41 | -0.06 (-4.08%) | 277,700 |
28 Dec 2023 | USD | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 276,400 |
27 Dec 2023 | USD | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 296,200 |