Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 1.751 | 1.94 | 1.7 | 1.82 | 1.82 | +0.035 (+1.96%) | 361,410 |
6 Feb 2024 | USD | 1.72 | 1.85 | 1.7 | 1.785 | 1.785 | +0.025 (+1.42%) | 99,711 |
5 Feb 2024 | USD | 1.82 | 1.837 | 1.71 | 1.76 | 1.76 | -0.089 (-4.83%) | 111,202 |
2 Feb 2024 | USD | 1.99 | 1.99 | 1.82 | 1.8494 | 1.8494 | -0.051 (-2.66%) | 64,095 |
1 Feb 2024 | USD | 1.93 | 2.113 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 128,553 |
31 Jan 2024 | USD | 2.19 | 2.19 | 1.9102 | 1.94 | 1.94 | -0.28 (-12.61%) | 140,702 |
30 Jan 2024 | USD | 1.87 | 2.32 | 1.86 | 2.22 | 2.22 | +0.21 (+10.45%) | 438,281 |
29 Jan 2024 | USD | 1.81 | 2.0999 | 1.72 | 2.01 | 2.01 | +0.17 (+9.24%) | 346,910 |
26 Jan 2024 | USD | 1.89 | 1.99 | 1.78 | 1.84 | 1.84 | -0.06 (-3.16%) | 392,502 |
25 Jan 2024 | USD | 2.26 | 2.65 | 1.83 | 1.9 | 1.9 | +0.07 (+3.83%) | 9,040,938 |
24 Jan 2024 | USD | 1.76 | 1.91 | 1.715 | 1.83 | 1.83 | +0.07 (+3.98%) | 170,800 |
23 Jan 2024 | USD | 1.67 | 1.9 | 1.651 | 1.76 | 1.76 | +0.13 (+7.98%) | 456,600 |
22 Jan 2024 | USD | 1.62 | 1.76 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 86,200 |
19 Jan 2024 | USD | 1.77 | 1.79 | 1.56 | 1.7 | 1.7 | -0.095 (-5.29%) | 143,400 |
18 Jan 2024 | USD | 1.71 | 1.98 | 1.705 | 1.795 | 1.795 | +0.065 (+3.76%) | 170,700 |
17 Jan 2024 | USD | 1.8 | 1.8 | 1.67 | 1.73 | 1.73 | -0.12 (-6.49%) | 97,700 |
16 Jan 2024 | USD | 1.9 | 1.94 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 69,500 |
12 Jan 2024 | USD | 2.09 | 2.139 | 1.88 | 1.88 | 1.88 | -0.25 (-11.74%) | 147,300 |
11 Jan 2024 | USD | 2.31 | 2.35 | 2.03 | 2.13 | 2.13 | -0.23 (-9.75%) | 191,400 |
10 Jan 2024 | USD | 2.35 | 2.55 | 2.21 | 2.36 | 2.36 | -0.11 (-4.45%) | 181,500 |
9 Jan 2024 | USD | 2.36 | 2.55 | 2.36 | 2.47 | 2.47 | +0.13 (+5.56%) | 161,000 |
8 Jan 2024 | USD | 2.57 | 2.64 | 2.27 | 2.34 | 2.34 | -0.23 (-8.95%) | 268,000 |
5 Jan 2024 | USD | 2.53 | 2.7 | 2.49 | 2.57 | 2.57 | 0.0 (0.0%) | 218,700 |
4 Jan 2024 | USD | 2.42 | 2.79 | 2.293 | 2.57 | 2.57 | +0.08 (+3.21%) | 420,000 |
3 Jan 2024 | USD | 2.55 | 2.613 | 2.28 | 2.49 | 2.49 | -0.15 (-5.68%) | 305,800 |
2 Jan 2024 | USD | 2.61 | 3.07 | 2.55 | 2.64 | 2.64 | -1.33 (-33.50%) | 857,500 |
29 Dec 2023 | USD | 5.86 | 6.39 | 3.72 | 3.97 | 3.97 | +1.96 (+97.51%) | 31,230,000 |
28 Dec 2023 | USD | 2.045 | 2.25 | 1.95 | 2.01 | 2.01 | +0.01 (+0.50%) | 171,500 |
27 Dec 2023 | USD | 2 | 2.08 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 83,000 |
26 Dec 2023 | USD | 2 | 2.19 | 1.88 | 2.01 | 2.01 | +0.135 (+7.20%) | 193,900 |