Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 2.32 | 2.32 | 2.1441 | 2.225 | 2.225 | -0.155 (-6.52%) | 106,780 |
26 Feb 2024 | USD | 2.3 | 2.45 | 2.27 | 2.3801 | 2.3801 | +0.15 (+6.73%) | 59,482 |
23 Feb 2024 | USD | 2.38 | 2.38 | 2.19 | 2.23 | 2.23 | -0.21 (-8.61%) | 89,930 |
22 Feb 2024 | USD | 2.38 | 2.49 | 2.3201 | 2.44 | 2.44 | +0.31 (+14.55%) | 144,433 |
21 Feb 2024 | USD | 2.26 | 2.26 | 2.12 | 2.13 | 2.13 | -0.1 (-4.48%) | 72,062 |
20 Feb 2024 | USD | 2.31 | 2.36 | 2.15 | 2.23 | 2.23 | -0.07 (-3.04%) | 161,287 |
16 Feb 2024 | USD | 2.15 | 2.49 | 2.15 | 2.3 | 2.3 | +0.42 (+22.34%) | 554,430 |
15 Feb 2024 | USD | 1.83 | 1.95 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 39,388 |
14 Feb 2024 | USD | 1.79 | 1.87 | 1.77 | 1.85 | 1.85 | +0.02 (+1.09%) | 32,269 |
13 Feb 2024 | USD | 1.71 | 1.96 | 1.71 | 1.83 | 1.83 | +0.058 (+3.27%) | 73,349 |
12 Feb 2024 | USD | 1.89 | 1.89 | 1.77 | 1.772 | 1.772 | -0.078 (-4.22%) | 88,199 |
9 Feb 2024 | USD | 1.81 | 1.9 | 1.672 | 1.85 | 1.85 | +0.26 (+16.35%) | 545,260 |
8 Feb 2024 | USD | 1.62 | 1.68 | 1.59 | 1.59 | 1.59 | +0.05 (+3.25%) | 138,545 |
7 Feb 2024 | USD | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 16,944 |
6 Feb 2024 | USD | 1.49 | 1.55 | 1.4801 | 1.55 | 1.55 | +0.05 (+3.33%) | 18,700 |
5 Feb 2024 | USD | 1.43 | 1.58 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 61,649 |
2 Feb 2024 | USD | 1.5 | 1.5 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 19,011 |
1 Feb 2024 | USD | 1.46 | 1.5189 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 10,481 |
31 Jan 2024 | USD | 1.5 | 1.55 | 1.46 | 1.46 | 1.46 | -0.09 (-5.81%) | 18,056 |
30 Jan 2024 | USD | 1.67 | 1.67 | 1.5 | 1.55 | 1.55 | -0.05 (-3.13%) | 29,394 |
29 Jan 2024 | USD | 1.57 | 1.6 | 1.51 | 1.6 | 1.6 | +0.168 (+11.76%) | 45,775 |
26 Jan 2024 | USD | 1.43 | 1.47 | 1.43 | 1.4317 | 1.4317 | -0.018 (-1.26%) | 15,963 |
25 Jan 2024 | USD | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 25,043 |
24 Jan 2024 | USD | 1.467 | 1.47 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 7,700 |
23 Jan 2024 | USD | 1.45 | 1.53 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 33,200 |
22 Jan 2024 | USD | 1.57 | 1.57 | 1.41 | 1.44 | 1.44 | -0.14 (-8.86%) | 48,100 |
19 Jan 2024 | USD | 1.59 | 1.633 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 18,400 |
18 Jan 2024 | USD | 1.64 | 1.64 | 1.55 | 1.6 | 1.6 | -0.1 (-5.88%) | 38,200 |
17 Jan 2024 | USD | 1.7 | 1.7 | 1.62 | 1.7 | 1.7 | 0.0 (0.0%) | 17,700 |
16 Jan 2024 | USD | 1.7 | 1.706 | 1.67 | 1.7 | 1.7 | +0.005 (+0.29%) | 28,000 |