Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 2.11 | 2.1992 | 1.86 | 1.89 | 1.89 | -0.21 (-10%) | 106,002 |
16 Feb 2024 | USD | 1.94 | 2.25 | 1.9254 | 2.1 | 2.1 | +0.18 (+9.38%) | 194,268 |
15 Feb 2024 | USD | 1.83 | 1.93 | 1.75 | 1.92 | 1.92 | +0.06 (+3.23%) | 108,683 |
14 Feb 2024 | USD | 1.83 | 1.86 | 1.7 | 1.86 | 1.86 | +0.08 (+4.49%) | 52,519 |
13 Feb 2024 | USD | 1.95 | 2.0268 | 1.77 | 1.78 | 1.78 | -0.23 (-11.44%) | 101,772 |
12 Feb 2024 | USD | 1.96 | 2.09 | 1.9 | 2.01 | 2.01 | +0.05 (+2.55%) | 71,122 |
9 Feb 2024 | USD | 1.9 | 2.05 | 1.8 | 1.96 | 1.96 | +0.08 (+4.26%) | 58,405 |
8 Feb 2024 | USD | 1.79 | 1.9 | 1.7607 | 1.88 | 1.88 | +0.07 (+3.87%) | 69,843 |
7 Feb 2024 | USD | 1.78 | 1.9 | 1.72 | 1.81 | 1.81 | 0.0 (0.0%) | 67,156 |
6 Feb 2024 | USD | 1.61 | 1.82 | 1.61 | 1.81 | 1.81 | +0.19 (+11.73%) | 42,671 |
5 Feb 2024 | USD | 1.7 | 1.7 | 1.601 | 1.62 | 1.62 | -0.09 (-5.26%) | 40,674 |
2 Feb 2024 | USD | 1.73 | 1.7894 | 1.6765 | 1.71 | 1.71 | -0.03 (-1.72%) | 53,641 |
1 Feb 2024 | USD | 1.84 | 1.86 | 1.65 | 1.74 | 1.74 | -0.06 (-3.33%) | 100,009 |
31 Jan 2024 | USD | 1.95 | 2 | 1.79 | 1.8 | 1.8 | -0.16 (-8.16%) | 63,956 |
30 Jan 2024 | USD | 1.92 | 2.05 | 1.9007 | 1.96 | 1.96 | +0.01 (+0.51%) | 60,652 |
29 Jan 2024 | USD | 1.97 | 2.1 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 94,698 |
26 Jan 2024 | USD | 1.83 | 2.1486 | 1.81 | 1.98 | 1.98 | +0.2 (+11.24%) | 199,199 |
25 Jan 2024 | USD | 1.74 | 1.81 | 1.6826 | 1.78 | 1.78 | +0.09 (+5.33%) | 65,992 |
24 Jan 2024 | USD | 1.72 | 1.8 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 74,200 |
23 Jan 2024 | USD | 1.62 | 1.73 | 1.6 | 1.72 | 1.72 | +0.11 (+6.83%) | 49,600 |
22 Jan 2024 | USD | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 87,300 |
19 Jan 2024 | USD | 1.67 | 1.699 | 1.511 | 1.56 | 1.56 | -0.07 (-4.29%) | 86,500 |
18 Jan 2024 | USD | 1.45 | 1.78 | 1.45 | 1.63 | 1.63 | +0.18 (+12.41%) | 220,400 |
17 Jan 2024 | USD | 1.55 | 1.69 | 1.43 | 1.45 | 1.45 | -0.11 (-7.05%) | 112,200 |
16 Jan 2024 | USD | 1.6 | 1.7 | 1.56 | 1.56 | 1.56 | -0.07 (-4.29%) | 138,900 |
12 Jan 2024 | USD | 1.69 | 1.7 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 71,800 |
11 Jan 2024 | USD | 1.66 | 1.74 | 1.59 | 1.65 | 1.65 | -0.03 (-1.79%) | 63,500 |
10 Jan 2024 | USD | 1.69 | 1.78 | 1.651 | 1.68 | 1.68 | -0.01 (-0.59%) | 78,300 |
9 Jan 2024 | USD | 1.87 | 1.9 | 1.67 | 1.69 | 1.69 | -0.18 (-9.63%) | 160,900 |
8 Jan 2024 | USD | 1.99 | 1.999 | 1.8 | 1.87 | 1.87 | -0.09 (-4.59%) | 112,200 |