Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1.95 | 2.02 | 1.8615 | 1.9 | 1.9 | -0.05 (-2.56%) | 257,440 |
16 Feb 2024 | USD | 1.98 | 2.03 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 282,078 |
15 Feb 2024 | USD | 1.94 | 2.09 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 343,849 |
14 Feb 2024 | USD | 2.12 | 2.15 | 1.88 | 1.93 | 1.93 | -0.14 (-6.76%) | 633,862 |
13 Feb 2024 | USD | 2.16 | 2.23 | 2.03 | 2.07 | 2.07 | -0.14 (-6.33%) | 266,161 |
12 Feb 2024 | USD | 2.2 | 2.33 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 238,965 |
9 Feb 2024 | USD | 2.12 | 2.3 | 2.11 | 2.2 | 2.2 | +0.1 (+4.76%) | 479,905 |
8 Feb 2024 | USD | 2.08 | 2.15 | 2.03 | 2.1 | 2.1 | +0.04 (+1.94%) | 228,232 |
7 Feb 2024 | USD | 2.15 | 2.15 | 2 | 2.06 | 2.06 | -0.11 (-5.07%) | 324,170 |
6 Feb 2024 | USD | 2.15 | 2.2 | 2.05 | 2.17 | 2.17 | +0.02 (+0.93%) | 194,138 |
5 Feb 2024 | USD | 2.11 | 2.16 | 2 | 2.15 | 2.15 | +0.02 (+0.94%) | 183,248 |
2 Feb 2024 | USD | 2.17 | 2.19 | 2.09 | 2.13 | 2.13 | -0.04 (-1.84%) | 101,635 |
1 Feb 2024 | USD | 2.19 | 2.23 | 2.09 | 2.17 | 2.17 | 0.0 (0.0%) | 147,427 |
31 Jan 2024 | USD | 2.13 | 2.29 | 2.13 | 2.17 | 2.17 | +0.01 (+0.46%) | 183,930 |
30 Jan 2024 | USD | 2.11 | 2.2 | 2.02 | 2.16 | 2.16 | +0.07 (+3.35%) | 193,850 |
29 Jan 2024 | USD | 2.04 | 2.12 | 1.95 | 2.09 | 2.09 | +0.01 (+0.48%) | 383,367 |
26 Jan 2024 | USD | 2.06 | 2.1599 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 103,282 |
25 Jan 2024 | USD | 2.15 | 2.22 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 176,009 |
24 Jan 2024 | USD | 1.98 | 2.25 | 1.98 | 2.09 | 2.09 | +0.08 (+3.98%) | 252,400 |
23 Jan 2024 | USD | 1.9 | 2.045 | 1.9 | 2.01 | 2.01 | +0.07 (+3.61%) | 242,800 |
22 Jan 2024 | USD | 1.84 | 2.07 | 1.7 | 1.94 | 1.94 | -0.14 (-6.73%) | 904,200 |
19 Jan 2024 | USD | 2.17 | 2.23 | 2.05 | 2.08 | 2.08 | -0.04 (-1.89%) | 405,400 |
18 Jan 2024 | USD | 2.82 | 2.82 | 2.06 | 2.12 | 2.12 | -0.73 (-25.61%) | 1,497,200 |
17 Jan 2024 | USD | 2.48 | 3.29 | 2.48 | 2.85 | 2.85 | +0.35 (+14%) | 3,390,100 |
16 Jan 2024 | USD | 2.24 | 2.53 | 2.22 | 2.5 | 2.5 | +0.27 (+12.11%) | 720,600 |
12 Jan 2024 | USD | 2.02 | 2.23 | 1.99 | 2.23 | 2.23 | +0.22 (+10.95%) | 325,300 |
11 Jan 2024 | USD | 1.93 | 2.04 | 1.93 | 2.01 | 2.01 | +0.03 (+1.52%) | 165,700 |
10 Jan 2024 | USD | 1.96 | 2.04 | 1.88 | 1.98 | 1.98 | 0.0 (0.0%) | 159,100 |
9 Jan 2024 | USD | 2 | 2.05 | 1.94 | 1.98 | 1.98 | -0.01 (-0.50%) | 105,500 |
8 Jan 2024 | USD | 2.02 | 2.07 | 1.935 | 1.99 | 1.99 | -0.035 (-1.73%) | 202,100 |