Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 1.47 | 1.47 | 1.3901 | 1.43 | 1.43 | 0.0 (0.0%) | 187,901 |
29 Feb 2024 | USD | 1.44 | 1.47 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 341,197 |
28 Feb 2024 | USD | 1.37 | 1.45 | 1.34 | 1.42 | 1.42 | -1.03 (-42.04%) | 1,601,341 |
27 Feb 2024 | USD | 3.38 | 3.39 | 2.42 | 2.45 | 2.45 | -0.71 (-22.47%) | 154,647 |
26 Feb 2024 | USD | 3.28 | 3.3726 | 3.0834 | 3.16 | 3.16 | -0.12 (-3.66%) | 20,344 |
23 Feb 2024 | USD | 3.45 | 3.466 | 3.28 | 3.28 | 3.28 | -0.01 (-0.30%) | 8,511 |
22 Feb 2024 | USD | 3.48 | 3.5 | 3.29 | 3.29 | 3.29 | -0.065 (-1.94%) | 8,233 |
21 Feb 2024 | USD | 3.58 | 3.84 | 3.2746 | 3.355 | 3.355 | -0.335 (-9.08%) | 28,559 |
20 Feb 2024 | USD | 3.52 | 3.89 | 3.33 | 3.69 | 3.69 | +0.07 (+1.93%) | 37,245 |
16 Feb 2024 | USD | 3.688 | 3.69 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 16,983 |
15 Feb 2024 | USD | 3.61 | 3.7578 | 3.5191 | 3.6 | 3.6 | +0.13 (+3.74%) | 22,874 |
14 Feb 2024 | USD | 3.26 | 3.6699 | 3.26 | 3.4701 | 3.4701 | +0.15 (+4.52%) | 28,026 |
13 Feb 2024 | USD | 3.76 | 3.83 | 3.1361 | 3.32 | 3.32 | -0.43 (-11.47%) | 43,940 |
12 Feb 2024 | USD | 4 | 4 | 3.68 | 3.75 | 3.75 | -0.22 (-5.54%) | 37,333 |
9 Feb 2024 | USD | 3.94 | 3.99 | 3.7 | 3.97 | 3.97 | +0.09 (+2.32%) | 36,488 |
8 Feb 2024 | USD | 3.05 | 3.96 | 2.9001 | 3.88 | 3.88 | +0.84 (+27.63%) | 103,298 |
7 Feb 2024 | USD | 2.4 | 3.3 | 2.1251 | 3.04 | 3.04 | +0.59 (+24.08%) | 299,721 |
6 Feb 2024 | USD | 2.26 | 2.45 | 2.2056 | 2.45 | 2.45 | +0.205 (+9.13%) | 39,382 |
5 Feb 2024 | USD | 2.27 | 2.48 | 2.1 | 2.245 | 2.245 | -0.145 (-6.06%) | 94,838 |
2 Feb 2024 | USD | 2.42 | 2.57 | 2.2869 | 2.3899 | 2.3899 | +0.1 (+4.36%) | 54,282 |
1 Feb 2024 | USD | 2.23 | 2.594 | 2.12 | 2.29 | 2.29 | -0.01 (-0.43%) | 404,211 |
31 Jan 2024 | USD | 2.57 | 3.2499 | 2.25 | 2.3 | 2.3 | -1.165 (-33.62%) | 183,495 |
30 Jan 2024 | USD | 4.699 | 4.7 | 3.45 | 3.465 | 3.465 | -1.185 (-25.48%) | 62,820 |
29 Jan 2024 | USD | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -0.15 (-3.12%) | 12,767 |
26 Jan 2024 | USD | 4.72 | 4.92 | 4.72 | 4.8 | 4.8 | +0.05 (+1.05%) | 4,414 |
25 Jan 2024 | USD | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -0.15 (-3.06%) | 6,922 |
24 Jan 2024 | USD | 5.14 | 5.14 | 4.76 | 4.9 | 4.9 | -0.25 (-4.85%) | 11,600 |
23 Jan 2024 | USD | 4.85 | 5.27 | 4.79 | 5.15 | 5.15 | +0.21 (+4.25%) | 6,600 |
22 Jan 2024 | USD | 4.79 | 5.02 | 4.74 | 4.94 | 4.94 | +0.14 (+2.92%) | 6,100 |
19 Jan 2024 | USD | 5 | 5.1 | 4.73 | 4.8 | 4.8 | -0.25 (-4.95%) | 12,800 |