Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | USD | 1.7 | 1.83 | 1.6533 | 1.8 | 1.8 | +0.07 (+4.05%) | 406,564 |
20 Feb 2024 | USD | 1.87 | 1.97 | 1.67 | 1.73 | 1.73 | -0.06 (-3.35%) | 685,550 |
16 Feb 2024 | USD | 1.64 | 2.0743 | 1.5901 | 1.79 | 1.79 | +0.22 (+14.01%) | 1,823,093 |
15 Feb 2024 | USD | 2.07 | 2.07 | 1.5504 | 1.57 | 1.57 | -0.49 (-23.79%) | 1,814,086 |
14 Feb 2024 | USD | 2.47 | 2.51 | 2.02 | 2.06 | 2.06 | -0.1 (-4.63%) | 1,163,780 |
13 Feb 2024 | USD | 2.22 | 2.35 | 2.12 | 2.16 | 2.16 | -0.4 (-15.63%) | 768,446 |
12 Feb 2024 | USD | 2.69 | 2.93 | 2.35 | 2.56 | 2.56 | -0.17 (-6.23%) | 1,591,126 |
9 Feb 2024 | USD | 2.95 | 2.96 | 2.625 | 2.73 | 2.73 | +0.07 (+2.63%) | 1,292,203 |
8 Feb 2024 | USD | 2.61 | 2.8665 | 2.52 | 2.66 | 2.66 | +0.23 (+9.47%) | 961,748 |
7 Feb 2024 | USD | 2.28 | 2.43 | 2.181 | 2.43 | 2.43 | +0.17 (+7.52%) | 247,771 |
6 Feb 2024 | USD | 2.08 | 2.2638 | 2.06 | 2.26 | 2.26 | +0.16 (+7.62%) | 120,001 |
5 Feb 2024 | USD | 2.26 | 2.29 | 2.1 | 2.1 | 2.1 | -0.2 (-8.70%) | 165,355 |
2 Feb 2024 | USD | 2.09 | 2.31 | 2.09 | 2.3 | 2.3 | +0.11 (+5.02%) | 332,212 |
1 Feb 2024 | USD | 2.21 | 2.25 | 2.08 | 2.19 | 2.19 | -0.02 (-0.90%) | 334,399 |
31 Jan 2024 | USD | 2.28 | 2.465 | 2.2 | 2.21 | 2.21 | -0.13 (-5.56%) | 250,849 |
30 Jan 2024 | USD | 2.5 | 2.623 | 2.3 | 2.34 | 2.34 | -0.13 (-5.26%) | 420,366 |
29 Jan 2024 | USD | 2.45 | 2.63 | 2.212 | 2.47 | 2.47 | +0.04 (+1.65%) | 1,037,743 |
26 Jan 2024 | USD | 2.12 | 2.67 | 2.11 | 2.43 | 2.43 | +0.4 (+19.70%) | 1,054,635 |
25 Jan 2024 | USD | 2.09 | 2.1755 | 1.9 | 2.03 | 2.03 | -0.08 (-3.79%) | 436,250 |
24 Jan 2024 | USD | 2.2 | 2.43 | 2.1 | 2.11 | 2.11 | -0.07 (-3.21%) | 348,400 |
23 Jan 2024 | USD | 2.07 | 2.22 | 2.01 | 2.18 | 2.18 | -0.02 (-0.91%) | 290,100 |
22 Jan 2024 | USD | 2.22 | 2.4 | 2.02 | 2.2 | 2.2 | -0.13 (-5.58%) | 917,300 |
19 Jan 2024 | USD | 2.2 | 2.36 | 1.96 | 2.33 | 2.33 | +0.08 (+3.56%) | 962,900 |
18 Jan 2024 | USD | 2.4 | 2.63 | 2.25 | 2.25 | 2.25 | -0.18 (-7.41%) | 649,300 |
17 Jan 2024 | USD | 2.41 | 2.54 | 2.21 | 2.43 | 2.43 | -0.07 (-2.80%) | 617,800 |
16 Jan 2024 | USD | 2.77 | 2.78 | 2.27 | 2.5 | 2.5 | -0.1 (-3.85%) | 875,200 |
12 Jan 2024 | USD | 3.09 | 3.09 | 2.49 | 2.6 | 2.6 | -0.47 (-15.31%) | 2,094,400 |
11 Jan 2024 | USD | 3.92 | 4.4 | 2.95 | 3.07 | 3.07 | -0.45 (-12.78%) | 2,666,500 |
10 Jan 2024 | USD | 3.46 | 3.97 | 3.36 | 3.52 | 3.52 | -0.12 (-3.30%) | 1,559,500 |
9 Jan 2024 | USD | 3.77 | 4.05 | 3.45 | 3.64 | 3.64 | -0.13 (-3.45%) | 971,300 |