Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 2.14 | 2.16 | 2.03 | 2.07 | 2.07 | -0.11 (-5.05%) | 811,777 |
16 Feb 2024 | USD | 2.01 | 2.18 | 1.965 | 2.18 | 2.18 | +0.17 (+8.46%) | 1,512,362 |
15 Feb 2024 | USD | 1.88 | 2.045 | 1.85 | 2.01 | 2.01 | +0.15 (+8.06%) | 838,153 |
14 Feb 2024 | USD | 1.91 | 1.9392 | 1.775 | 1.86 | 1.86 | +0.01 (+0.54%) | 811,502 |
13 Feb 2024 | USD | 2.02 | 2.03 | 1.8 | 1.85 | 1.85 | -0.29 (-13.55%) | 2,241,375 |
12 Feb 2024 | USD | 2.24 | 2.28 | 2.05 | 2.14 | 2.14 | -0.14 (-6.14%) | 1,811,082 |
9 Feb 2024 | USD | 2.19 | 2.32 | 2.16 | 2.28 | 2.28 | +0.11 (+5.07%) | 1,365,593 |
8 Feb 2024 | USD | 2.05 | 2.22 | 2.02 | 2.17 | 2.17 | +0.14 (+6.90%) | 1,141,874 |
7 Feb 2024 | USD | 2.12 | 2.13 | 1.97 | 2.03 | 2.03 | -0.1 (-4.69%) | 868,458 |
6 Feb 2024 | USD | 1.76 | 2.14 | 1.73 | 2.13 | 2.13 | +0.37 (+21.02%) | 2,278,812 |
5 Feb 2024 | USD | 1.81 | 1.87 | 1.69 | 1.76 | 1.76 | -0.07 (-3.83%) | 792,641 |
2 Feb 2024 | USD | 1.83 | 1.87 | 1.76 | 1.83 | 1.83 | 0.0 (0.0%) | 739,782 |
1 Feb 2024 | USD | 1.68 | 1.88 | 1.68 | 1.83 | 1.83 | +0.17 (+10.24%) | 1,464,235 |
31 Jan 2024 | USD | 1.62 | 1.72 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 624,687 |
30 Jan 2024 | USD | 1.66 | 1.699 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 504,478 |
29 Jan 2024 | USD | 1.62 | 1.69 | 1.57 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,173,127 |
26 Jan 2024 | USD | 1.62 | 1.69 | 1.59 | 1.64 | 1.64 | +0.02 (+1.23%) | 861,905 |
25 Jan 2024 | USD | 1.73 | 1.73 | 1.55 | 1.62 | 1.62 | -0.1 (-5.81%) | 1,447,211 |
24 Jan 2024 | USD | 1.9 | 1.9 | 1.7 | 1.72 | 1.72 | -0.16 (-8.51%) | 1,109,800 |
23 Jan 2024 | USD | 1.78 | 1.91 | 1.78 | 1.88 | 1.88 | -0.015 (-0.79%) | 732,900 |
22 Jan 2024 | USD | 1.85 | 1.96 | 1.78 | 1.895 | 1.895 | +0.035 (+1.88%) | 1,128,200 |
19 Jan 2024 | USD | 1.71 | 1.865 | 1.64 | 1.86 | 1.86 | +0.18 (+10.71%) | 1,076,200 |
18 Jan 2024 | USD | 1.79 | 1.838 | 1.662 | 1.68 | 1.68 | -0.09 (-5.08%) | 1,012,400 |
17 Jan 2024 | USD | 1.88 | 1.88 | 1.73 | 1.77 | 1.77 | -0.13 (-6.84%) | 1,252,700 |
16 Jan 2024 | USD | 1.73 | 1.921 | 1.7 | 1.9 | 1.9 | +0.21 (+12.43%) | 1,889,100 |
12 Jan 2024 | USD | 1.69 | 1.73 | 1.59 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,010,000 |
11 Jan 2024 | USD | 1.44 | 1.74 | 1.431 | 1.7 | 1.7 | +0.265 (+18.47%) | 3,022,900 |
10 Jan 2024 | USD | 1.4 | 1.48 | 1.37 | 1.435 | 1.435 | +0.065 (+4.74%) | 928,300 |
9 Jan 2024 | USD | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 421,300 |
8 Jan 2024 | USD | 1.37 | 1.46 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 689,100 |