Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.13 | 1.1396 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 271,397 |
22 Feb 2024 | USD | 1.15 | 1.17 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 327,404 |
21 Feb 2024 | USD | 1.2 | 1.2 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 275,994 |
20 Feb 2024 | USD | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -0.07 (-5.60%) | 577,336 |
16 Feb 2024 | USD | 1.26 | 1.31 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 397,308 |
15 Feb 2024 | USD | 1.4 | 1.41 | 1.21 | 1.27 | 1.27 | -0.09 (-6.62%) | 1,293,861 |
14 Feb 2024 | USD | 1.13 | 1.5 | 1.12 | 1.36 | 1.36 | +0.23 (+20.35%) | 4,031,693 |
13 Feb 2024 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 253,517 |
12 Feb 2024 | USD | 1.24 | 1.24 | 1.145 | 1.17 | 1.17 | -0.07 (-5.65%) | 506,078 |
9 Feb 2024 | USD | 1.14 | 1.26 | 1.1 | 1.24 | 1.24 | +0.1 (+8.77%) | 561,811 |
8 Feb 2024 | USD | 1.16 | 1.17 | 1.08 | 1.14 | 1.14 | -0.02 (-1.72%) | 360,939 |
7 Feb 2024 | USD | 1.18 | 1.2 | 1.1 | 1.16 | 1.16 | -0.04 (-3.33%) | 386,478 |
6 Feb 2024 | USD | 1.13 | 1.2444 | 1.1 | 1.2 | 1.2 | +0.04 (+3.45%) | 370,684 |
5 Feb 2024 | USD | 1.18 | 1.18 | 1.06 | 1.16 | 1.16 | -0.01 (-0.85%) | 511,461 |
2 Feb 2024 | USD | 1.26 | 1.26 | 1.12 | 1.17 | 1.17 | -0.09 (-7.14%) | 643,998 |
1 Feb 2024 | USD | 1.39 | 1.39 | 1.24 | 1.26 | 1.26 | -0.13 (-9.35%) | 972,309 |
31 Jan 2024 | USD | 1.34 | 1.49 | 1.28 | 1.39 | 1.39 | +0.05 (+3.73%) | 1,309,935 |
30 Jan 2024 | USD | 1.51 | 1.52 | 1.25 | 1.34 | 1.34 | -0.14 (-9.46%) | 1,576,892 |
29 Jan 2024 | USD | 1.52 | 1.55 | 1.25 | 1.48 | 1.48 | -2.79 (-65.34%) | 7,047,910 |
26 Jan 2024 | USD | 5 | 5.37 | 3.82 | 4.27 | 4.27 | +1.02 (+31.38%) | 14,489,322 |
25 Jan 2024 | USD | 3.74 | 3.775 | 3.07 | 3.25 | 3.25 | -0.4 (-10.96%) | 332,505 |
24 Jan 2024 | USD | 3.82 | 4.29 | 3.64 | 3.65 | 3.65 | -0.12 (-3.18%) | 273,998 |
23 Jan 2024 | USD | 4.45 | 4.45 | 3.71 | 3.77 | 3.77 | -0.57 (-13.13%) | 198,301 |
22 Jan 2024 | USD | 6.71 | 6.98 | 4.3 | 4.34 | 4.34 | -2.53 (-36.83%) | 285,740 |
19 Jan 2024 | USD | 7.76 | 7.8 | 6.66 | 6.87 | 6.87 | +0.22 (+3.31%) | 56,808 |
18 Jan 2024 | USD | 8.2 | 8.2 | 6.31 | 6.65 | 6.65 | -2.026 (-23.35%) | 135,317 |
18 Jan 2024 |
|
|||||||
17 Jan 2024 | USD | 0.49 | 0.49 | 0.4111 | 0.4338 | 8.676 | -0.04 (-8.35%) | 791,911 |
16 Jan 2024 | USD | 0.55 | 0.55 | 0.47 | 0.4733 | 9.466 | -0.157 (-24.87%) | 1,477,507 |
12 Jan 2024 | USD | 0.6826 | 0.6826 | 0.61 | 0.63 | 12.6 | -0.035 (-5.31%) | 258,510 |
11 Jan 2024 | USD | 0.701 | 0.701 | 0.633 | 0.6653 | 13.306 | -0.02 (-2.88%) | 257,486 |