Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 2.02 | 2.08 | 1.6 | 1.98 | 1.98 | +0.13 (+7.03%) | 10,840,030 |
14 Feb 2024 | USD | 1.58 | 2.08 | 1.51 | 1.85 | 1.85 | +0.41 (+28.47%) | 15,750,680 |
13 Feb 2024 | USD | 1.4 | 1.55 | 1.23 | 1.44 | 1.44 | +0.09 (+6.67%) | 7,256,504 |
12 Feb 2024 | USD | 1.2 | 1.5 | 1.19 | 1.35 | 1.35 | +0.26 (+23.85%) | 10,953,400 |
9 Feb 2024 | USD | 0.95 | 1.09 | 0.94 | 1.09 | 1.09 | +0.16 (+17.20%) | 2,626,329 |
8 Feb 2024 | USD | 0.92 | 0.96 | 0.9 | 0.93 | 0.93 | -0.03 (-3.12%) | 1,233,019 |
7 Feb 2024 | USD | 0.957 | 1.01 | 0.9108 | 0.96 | 0.96 | +0.003 (+0.31%) | 1,672,530 |
6 Feb 2024 | USD | 0.885 | 0.966 | 0.88 | 0.957 | 0.957 | +0.074 (+8.39%) | 1,202,790 |
5 Feb 2024 | USD | 0.9496 | 0.9568 | 0.87 | 0.8829 | 0.8829 | -0.086 (-8.89%) | 1,510,955 |
2 Feb 2024 | USD | 0.92 | 0.9697 | 0.8811 | 0.969 | 0.969 | +0.049 (+5.33%) | 1,742,457 |
1 Feb 2024 | USD | 0.89 | 0.9215 | 0.845 | 0.92 | 0.92 | +0.075 (+8.84%) | 1,445,163 |
31 Jan 2024 | USD | 0.88 | 0.9316 | 0.825 | 0.8453 | 0.8453 | -0.036 (-4.14%) | 1,745,076 |
30 Jan 2024 | USD | 0.85 | 0.935 | 0.82 | 0.8818 | 0.8818 | +0.062 (+7.54%) | 3,021,771 |
29 Jan 2024 | USD | 0.8 | 0.837 | 0.78 | 0.82 | 0.82 | 0.0 (0.0%) | 976,086 |
26 Jan 2024 | USD | 0.7329 | 0.8275 | 0.7329 | 0.82 | 0.82 | +0.102 (+14.21%) | 1,232,620 |
25 Jan 2024 | USD | 0.77 | 0.775 | 0.71 | 0.718 | 0.718 | -0.037 (-4.90%) | 1,158,648 |
24 Jan 2024 | USD | 0.867 | 0.867 | 0.75 | 0.755 | 0.755 | -0.056 (-6.91%) | 1,370,100 |
23 Jan 2024 | USD | 0.815 | 0.843 | 0.79 | 0.811 | 0.811 | +0.028 (+3.58%) | 768,500 |
22 Jan 2024 | USD | 0.723 | 0.8 | 0.723 | 0.783 | 0.783 | +0.098 (+14.31%) | 2,127,400 |
19 Jan 2024 | USD | 0.722 | 0.74 | 0.681 | 0.685 | 0.685 | -0.021 (-2.97%) | 964,000 |
18 Jan 2024 | USD | 0.711 | 0.738 | 0.691 | 0.706 | 0.706 | -0.002 (-0.28%) | 898,400 |
17 Jan 2024 | USD | 0.7 | 0.735 | 0.685 | 0.708 | 0.708 | -0.014 (-1.94%) | 1,256,100 |
16 Jan 2024 | USD | 0.76 | 0.771 | 0.682 | 0.722 | 0.722 | -0.038 (-5%) | 1,746,400 |
12 Jan 2024 | USD | 0.792 | 0.815 | 0.74 | 0.76 | 0.76 | -0.028 (-3.55%) | 1,261,800 |
11 Jan 2024 | USD | 0.84 | 0.845 | 0.781 | 0.788 | 0.788 | -0.058 (-6.86%) | 1,416,200 |
10 Jan 2024 | USD | 0.86 | 0.86 | 0.84 | 0.846 | 0.846 | -0.002 (-0.24%) | 795,800 |
9 Jan 2024 | USD | 0.88 | 0.88 | 0.84 | 0.848 | 0.848 | -0.032 (-3.64%) | 709,400 |
8 Jan 2024 | USD | 0.83 | 0.88 | 0.782 | 0.88 | 0.88 | +0.059 (+7.19%) | 1,998,300 |
5 Jan 2024 | USD | 0.876 | 0.88 | 0.815 | 0.821 | 0.821 | -0.055 (-6.28%) | 862,000 |
4 Jan 2024 | USD | 0.846 | 0.876 | 0.815 | 0.876 | 0.876 | +0.036 (+4.29%) | 974,500 |