Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 2.14 | 2.213 | 1.91 | 2.14 | 2.14 | -0.07 (-3.17%) | 113,883 |
14 Feb 2024 | USD | 1.9 | 2.215 | 1.87 | 2.21 | 2.21 | +0.36 (+19.46%) | 43,839 |
13 Feb 2024 | USD | 1.76 | 1.89 | 1.76 | 1.85 | 1.85 | 0.0 (0.0%) | 21,310 |
12 Feb 2024 | USD | 1.8 | 1.899 | 1.77 | 1.85 | 1.85 | +0.07 (+3.93%) | 31,364 |
9 Feb 2024 | USD | 1.4786 | 1.88 | 1.425 | 1.78 | 1.78 | +0.38 (+27.14%) | 35,146 |
8 Feb 2024 | USD | 1.4 | 1.5099 | 1.3548 | 1.4 | 1.4 | +0.06 (+4.48%) | 9,736 |
7 Feb 2024 | USD | 1.36 | 1.3891 | 1.282 | 1.34 | 1.34 | -0.046 (-3.35%) | 5,210 |
6 Feb 2024 | USD | 1.41 | 1.53 | 1.291 | 1.3864 | 1.3864 | +0.016 (+1.20%) | 36,109 |
5 Feb 2024 | USD | 1.26 | 1.46 | 1.1201 | 1.37 | 1.37 | +0.19 (+16.10%) | 38,585 |
2 Feb 2024 | USD | 1.35 | 1.3501 | 1.15 | 1.18 | 1.18 | -0.24 (-16.90%) | 38,811 |
1 Feb 2024 | USD | 1.45 | 1.5 | 1.37 | 1.42 | 1.42 | -0.13 (-8.39%) | 49,825 |
31 Jan 2024 | USD | 1.55 | 1.59 | 1.55 | 1.5501 | 1.5501 | +0 (+0.01%) | 5,300 |
30 Jan 2024 | USD | 1.4801 | 1.59 | 1.48 | 1.55 | 1.55 | +0.04 (+2.65%) | 6,313 |
29 Jan 2024 | USD | 1.52 | 1.6 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 2,889 |
26 Jan 2024 | USD | 1.46 | 1.69 | 1.46 | 1.55 | 1.55 | 0.0 (0.0%) | 8,846 |
25 Jan 2024 | USD | 1.47 | 1.6991 | 1.44 | 1.55 | 1.55 | +0.09 (+6.16%) | 8,372 |
24 Jan 2024 | USD | 1.58 | 1.78 | 1.45 | 1.46 | 1.46 | -0.112 (-7.14%) | 16,600 |
23 Jan 2024 | USD | 1.48 | 1.5795 | 1.4 | 1.5722 | 1.5722 | -0.118 (-6.97%) | 36,400 |
22 Jan 2024 | USD | 1.81 | 1.86 | 1.69 | 1.69 | 1.69 | -0.22 (-11.52%) | 12,800 |
19 Jan 2024 | USD | 1.96 | 1.98 | 1.82 | 1.91 | 1.91 | +0.05 (+2.69%) | 4,300 |
18 Jan 2024 | USD | 1.92 | 1.975 | 1.86 | 1.86 | 1.86 | -0.13 (-6.53%) | 6,000 |
17 Jan 2024 | USD | 1.9 | 2.03 | 1.8168 | 1.99 | 1.99 | +0.04 (+2.05%) | 7,200 |
16 Jan 2024 | USD | 2.08 | 2.1479 | 1.9001 | 1.95 | 1.95 | -0.06 (-2.99%) | 7,200 |
12 Jan 2024 | USD | 2.0201 | 2.1873 | 1.8004 | 2.0101 | 2.0101 | -0.17 (-7.79%) | 44,200 |
11 Jan 2024 | USD | 1.765 | 2.21 | 1.6 | 2.18 | 2.18 | +0.39 (+21.79%) | 60,900 |
10 Jan 2024 | USD | 1.6361 | 1.8499 | 1.62 | 1.79 | 1.79 | -0.02 (-1.10%) | 11,000 |
9 Jan 2024 | USD | 1.5961 | 1.81 | 1.5961 | 1.81 | 1.81 | +0.11 (+6.47%) | 5,300 |
8 Jan 2024 | USD | 1.5501 | 1.7953 | 1.55 | 1.7 | 1.7 | +0.16 (+10.39%) | 29,100 |
5 Jan 2024 | USD | 1.58 | 1.58 | 1.3607 | 1.54 | 1.54 | -0.02 (-1.28%) | 22,000 |
4 Jan 2024 | USD | 1.335 | 1.5708 | 1.335 | 1.56 | 1.56 | +0.21 (+15.56%) | 12,300 |