Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 1.15 | 1.21 | 1.05 | 1.13 | 1.13 | +0.03 (+2.73%) | 2,330,099 |
22 Feb 2024 | USD | 1.29 | 1.29 | 1.08 | 1.1 | 1.1 | -0.135 (-10.93%) | 2,509,268 |
21 Feb 2024 | USD | 1.1 | 1.25 | 1.02 | 1.235 | 1.235 | +0.055 (+4.66%) | 2,971,009 |
20 Feb 2024 | USD | 1.36 | 1.37 | 1.15 | 1.18 | 1.18 | -0.2 (-14.49%) | 5,547,890 |
16 Feb 2024 | USD | 1.1 | 1.48 | 0.98 | 1.38 | 1.38 | +0.33 (+31.43%) | 13,559,750 |
15 Feb 2024 | USD | 0.77 | 1.095 | 0.75 | 1.05 | 1.05 | +0.296 (+39.29%) | 6,718,761 |
14 Feb 2024 | USD | 0.72 | 0.828 | 0.6702 | 0.7538 | 0.7538 | +0.084 (+12.49%) | 2,633,605 |
13 Feb 2024 | USD | 0.8 | 0.805 | 0.65 | 0.6701 | 0.6701 | -0.135 (-16.76%) | 3,801,267 |
12 Feb 2024 | USD | 0.623 | 0.847 | 0.6105 | 0.805 | 0.805 | +0.231 (+40.15%) | 8,501,560 |
9 Feb 2024 | USD | 0.54 | 0.5909 | 0.5398 | 0.5744 | 0.5744 | +0.024 (+4.44%) | 1,601,556 |
8 Feb 2024 | USD | 0.507 | 0.5691 | 0.47 | 0.55 | 0.55 | +0.065 (+13.47%) | 1,789,319 |
7 Feb 2024 | USD | 0.53 | 0.5393 | 0.483 | 0.4847 | 0.4847 | -0.036 (-6.91%) | 1,059,256 |
6 Feb 2024 | USD | 0.57 | 0.59 | 0.4906 | 0.5207 | 0.5207 | -0.039 (-7.02%) | 2,538,658 |
5 Feb 2024 | USD | 0.51 | 0.575 | 0.51 | 0.56 | 0.56 | +0.068 (+13.91%) | 3,179,735 |
2 Feb 2024 | USD | 0.5195 | 0.5195 | 0.485 | 0.4916 | 0.4916 | -0.008 (-1.68%) | 1,441,669 |
1 Feb 2024 | USD | 0.4765 | 0.5018 | 0.45 | 0.5 | 0.5 | +0.043 (+9.41%) | 2,429,564 |
31 Jan 2024 | USD | 0.479 | 0.5 | 0.43 | 0.457 | 0.457 | -0.002 (-0.44%) | 1,554,773 |
30 Jan 2024 | USD | 0.45 | 0.4699 | 0.423 | 0.459 | 0.459 | +0.013 (+2.82%) | 808,704 |
29 Jan 2024 | USD | 0.43 | 0.456 | 0.4113 | 0.4464 | 0.4464 | +0.023 (+5.41%) | 1,208,617 |
26 Jan 2024 | USD | 0.4476 | 0.4495 | 0.411 | 0.4235 | 0.4235 | -0.029 (-6.37%) | 1,091,469 |
25 Jan 2024 | USD | 0.4489 | 0.4691 | 0.43 | 0.4523 | 0.4523 | +0.012 (+2.80%) | 420,002 |
24 Jan 2024 | USD | 0.46 | 0.48 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 846,400 |
23 Jan 2024 | USD | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 646,900 |
22 Jan 2024 | USD | 0.44 | 0.47 | 0.42 | 0.45 | 0.45 | +0.02 (+4.65%) | 1,518,800 |
19 Jan 2024 | USD | 0.44 | 0.44 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,045,000 |
18 Jan 2024 | USD | 0.43 | 0.45 | 0.39 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,433,300 |
17 Jan 2024 | USD | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 1,013,500 |
16 Jan 2024 | USD | 0.51 | 0.53 | 0.46 | 0.47 | 0.47 | -0.05 (-9.62%) | 1,165,600 |
12 Jan 2024 | USD | 0.5 | 0.56 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 1,101,300 |
11 Jan 2024 | USD | 0.56 | 0.58 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 1,159,900 |