Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 0.85 | 0.87 | 0.81 | 0.8426 | 0.8426 | +0.017 (+2.01%) | 211,811 |
15 Feb 2024 | USD | 0.78 | 0.8674 | 0.78 | 0.826 | 0.826 | +0.046 (+5.90%) | 156,258 |
14 Feb 2024 | USD | 0.7298 | 0.8157 | 0.7298 | 0.78 | 0.78 | +0.024 (+3.17%) | 180,860 |
13 Feb 2024 | USD | 0.8005 | 0.82 | 0.751 | 0.756 | 0.756 | -0.085 (-10.05%) | 256,906 |
12 Feb 2024 | USD | 0.89 | 0.901 | 0.82 | 0.8405 | 0.8405 | -0.04 (-4.49%) | 408,182 |
9 Feb 2024 | USD | 0.75 | 0.886 | 0.74 | 0.88 | 0.88 | +0.095 (+12.10%) | 507,674 |
8 Feb 2024 | USD | 0.78 | 0.81 | 0.7221 | 0.785 | 0.785 | +0.035 (+4.67%) | 535,857 |
7 Feb 2024 | USD | 0.7502 | 0.81 | 0.6564 | 0.75 | 0.75 | -0.13 (-14.77%) | 747,131 |
6 Feb 2024 | USD | 0.9399 | 0.94 | 0.7247 | 0.88 | 0.88 | -0.12 (-12%) | 1,282,242 |
5 Feb 2024 | USD | 1.22 | 1.22 | 0.92 | 1 | 1 | -0.38 (-27.54%) | 1,815,546 |
2 Feb 2024 | USD | 3.39 | 3.39 | 1.1313 | 1.38 | 1.38 | -1.98 (-58.93%) | 4,954,303 |
1 Feb 2024 | USD | 3.3 | 3.43 | 3.235 | 3.36 | 3.36 | -0.03 (-0.88%) | 499,456 |
31 Jan 2024 | USD | 3.32 | 3.45 | 3.27 | 3.39 | 3.39 | +0.07 (+2.11%) | 951,594 |
30 Jan 2024 | USD | 3.35 | 3.48 | 3.29 | 3.32 | 3.32 | -0.05 (-1.48%) | 451,854 |
29 Jan 2024 | USD | 3.24 | 3.37 | 3.02 | 3.37 | 3.37 | +0.26 (+8.36%) | 418,412 |
26 Jan 2024 | USD | 2.95 | 3.14 | 2.86 | 3.11 | 3.11 | +0.15 (+5.07%) | 310,256 |
25 Jan 2024 | USD | 2.85 | 2.97 | 2.778 | 2.96 | 2.96 | +0.11 (+3.86%) | 288,774 |
24 Jan 2024 | USD | 2.67 | 2.85 | 2.6 | 2.85 | 2.85 | +0.13 (+4.78%) | 252,084 |
23 Jan 2024 | USD | 2.74 | 2.75 | 2.65 | 2.72 | 2.72 | -0.02 (-0.73%) | 20,147 |
22 Jan 2024 | USD | 2.78 | 2.82 | 2.7275 | 2.74 | 2.74 | -0.11 (-3.86%) | 1,976 |
19 Jan 2024 | USD | 2.97 | 2.97 | 2.65 | 2.85 | 2.85 | -0.07 (-2.40%) | 37,752 |
18 Jan 2024 | USD | 2.95 | 2.95 | 2.885 | 2.92 | 2.92 | +0.02 (+0.69%) | 3,479 |
17 Jan 2024 | USD | 2.842 | 2.98 | 2.842 | 2.9 | 2.9 | 0.0 (0.0%) | 5,999 |
16 Jan 2024 | USD | 2.95 | 3 | 2.88 | 2.9 | 2.9 | -0.14 (-4.61%) | 9,812 |
12 Jan 2024 | USD | 2.9 | 3.068 | 2.9 | 3.04 | 3.04 | -0.01 (-0.33%) | 3,014 |
11 Jan 2024 | USD | 3.057 | 3.06 | 2.94 | 3.05 | 3.05 | -0.01 (-0.33%) | 4,089 |
10 Jan 2024 | USD | 3 | 3.06 | 2.91 | 3.06 | 3.06 | 0.0 (0.0%) | 6,240 |
9 Jan 2024 | USD | 2.93 | 3.1 | 2.9 | 3.06 | 3.06 | +0.12 (+4.08%) | 48,609 |
8 Jan 2024 | USD | 2.8177 | 2.98 | 2.7808 | 2.94 | 2.94 | +0.13 (+4.63%) | 9,211 |
5 Jan 2024 | USD | 3.23 | 3.3 | 2.81 | 2.81 | 2.81 | -0.51 (-15.36%) | 59,428 |