Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.73 | 1.73 | 1.63 | 1.64 | 1.64 | -0.11 (-6.29%) | 17,196 |
22 Feb 2024 | USD | 1.75 | 1.7658 | 1.69 | 1.75 | 1.75 | 0.0 (0.0%) | 6,819 |
21 Feb 2024 | USD | 1.81 | 1.83 | 1.74 | 1.75 | 1.75 | -0.125 (-6.67%) | 5,753 |
20 Feb 2024 | USD | 1.81 | 2 | 1.8001 | 1.875 | 1.875 | -0.05 (-2.60%) | 6,232 |
16 Feb 2024 | USD | 1.8 | 1.925 | 1.8 | 1.925 | 1.925 | +0.125 (+6.94%) | 15,088 |
15 Feb 2024 | USD | 1.7827 | 1.8301 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 4,953 |
14 Feb 2024 | USD | 1.74 | 1.81 | 1.74 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,966 |
13 Feb 2024 | USD | 1.76 | 1.81 | 1.7 | 1.81 | 1.81 | -0.05 (-2.69%) | 20,774 |
12 Feb 2024 | USD | 1.9 | 2.0008 | 1.85 | 1.86 | 1.86 | +0.03 (+1.64%) | 17,512 |
9 Feb 2024 | USD | 1.87 | 2.01 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 16,082 |
8 Feb 2024 | USD | 1.92 | 1.96 | 1.87 | 1.87 | 1.87 | -0.05 (-2.61%) | 8,688 |
7 Feb 2024 | USD | 1.93 | 2.0685 | 1.9201 | 1.9201 | 1.9201 | -0.132 (-6.44%) | 5,028 |
6 Feb 2024 | USD | 1.88 | 2.2 | 1.88 | 2.0523 | 2.0523 | +0.062 (+3.13%) | 15,413 |
5 Feb 2024 | USD | 1.95 | 1.99 | 1.87 | 1.99 | 1.99 | -0.03 (-1.49%) | 3,157 |
2 Feb 2024 | USD | 1.89 | 2.02 | 1.89 | 2.02 | 2.02 | +0.03 (+1.51%) | 4,891 |
1 Feb 2024 | USD | 1.9 | 2.1 | 1.74 | 1.99 | 1.99 | +0.01 (+0.51%) | 33,602 |
31 Jan 2024 | USD | 1.82 | 2.0735 | 1.82 | 1.98 | 1.98 | +0.07 (+3.66%) | 55,560 |
30 Jan 2024 | USD | 1.86 | 1.9999 | 1.8 | 1.91 | 1.91 | +0.09 (+4.95%) | 17,846 |
29 Jan 2024 | USD | 1.78 | 1.83 | 1.7201 | 1.82 | 1.82 | -0.01 (-0.55%) | 6,778 |
26 Jan 2024 | USD | 1.78 | 1.88 | 1.77 | 1.83 | 1.83 | +0.02 (+1.10%) | 9,019 |
25 Jan 2024 | USD | 1.785 | 1.9 | 1.72 | 1.81 | 1.81 | 0.0 (0.0%) | 32,431 |
24 Jan 2024 | USD | 1.89 | 1.92 | 1.722 | 1.81 | 1.81 | -0.04 (-2.16%) | 22,600 |
23 Jan 2024 | USD | 1.88 | 1.95 | 1.85 | 1.85 | 1.85 | -0.08 (-4.15%) | 16,300 |
22 Jan 2024 | USD | 2 | 2 | 1.9 | 1.93 | 1.93 | -0.08 (-3.98%) | 8,900 |
19 Jan 2024 | USD | 1.91 | 2.09 | 1.91 | 2.01 | 2.01 | +0.042 (+2.13%) | 49,800 |
18 Jan 2024 | USD | 2.11 | 2.15 | 1.86 | 1.968 | 1.968 | -0.182 (-8.47%) | 74,500 |
17 Jan 2024 | USD | 2.21 | 2.21 | 2.12 | 2.15 | 2.15 | -0.1 (-4.44%) | 47,300 |
16 Jan 2024 | USD | 2.15 | 2.34 | 2.13 | 2.25 | 2.25 | -0.2 (-8.16%) | 168,100 |
12 Jan 2024 | USD | 2.47 | 2.7 | 2.41 | 2.45 | 2.45 | -0.08 (-3.16%) | 488,800 |
11 Jan 2024 | USD | 2.64 | 3 | 2.46 | 2.53 | 2.53 | +0.53 (+26.50%) | 19,143,900 |