Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 2.628 | 2.92 | 2.61 | 2.74 | 2.74 | +0.03 (+1.11%) | 52,028 |
5 Feb 2024 | USD | 2.8 | 2.8799 | 2.6409 | 2.71 | 2.71 | -0.12 (-4.24%) | 28,909 |
2 Feb 2024 | USD | 2.64 | 2.95 | 2.56 | 2.83 | 2.83 | +0.17 (+6.39%) | 116,372 |
1 Feb 2024 | USD | 2.55 | 2.7 | 2.53 | 2.66 | 2.66 | +0.11 (+4.31%) | 30,161 |
31 Jan 2024 | USD | 2.65 | 2.7898 | 2.5491 | 2.55 | 2.55 | -0.13 (-4.85%) | 22,963 |
30 Jan 2024 | USD | 2.56 | 2.74 | 2.5 | 2.68 | 2.68 | +0.14 (+5.51%) | 81,922 |
29 Jan 2024 | USD | 2.7 | 2.81 | 2.48 | 2.54 | 2.54 | -0.06 (-2.31%) | 81,503 |
26 Jan 2024 | USD | 2.43 | 2.77 | 2.42 | 2.6 | 2.6 | +0.25 (+10.64%) | 143,489 |
25 Jan 2024 | USD | 1.94 | 2.42 | 1.94 | 2.35 | 2.35 | +0.38 (+19.29%) | 131,085 |
24 Jan 2024 | USD | 1.96 | 2.04 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 28,900 |
23 Jan 2024 | USD | 1.92 | 1.99 | 1.9 | 1.96 | 1.96 | +0.1 (+5.38%) | 27,800 |
22 Jan 2024 | USD | 1.88 | 1.93 | 1.8 | 1.86 | 1.86 | -0.05 (-2.62%) | 21,100 |
19 Jan 2024 | USD | 2.135 | 2.135 | 1.88 | 1.91 | 1.91 | -0.23 (-10.75%) | 52,300 |
18 Jan 2024 | USD | 2.17 | 2.185 | 2.11 | 2.14 | 2.14 | -0.07 (-3.17%) | 22,700 |
17 Jan 2024 | USD | 2.12 | 2.355 | 2.11 | 2.21 | 2.21 | +0.1 (+4.74%) | 16,800 |
16 Jan 2024 | USD | 2.28 | 2.36 | 2.11 | 2.11 | 2.11 | -0.2 (-8.66%) | 32,200 |
12 Jan 2024 | USD | 2.45 | 2.53 | 2.22 | 2.31 | 2.31 | -0.07 (-2.94%) | 42,600 |
11 Jan 2024 | USD | 2.47 | 2.48 | 2.27 | 2.38 | 2.38 | -0.01 (-0.42%) | 20,200 |
10 Jan 2024 | USD | 2.45 | 2.45 | 2.356 | 2.39 | 2.39 | -0.04 (-1.65%) | 40,700 |
9 Jan 2024 | USD | 2.47 | 2.592 | 2.28 | 2.43 | 2.43 | +0.23 (+10.45%) | 207,200 |
8 Jan 2024 | USD | 2.19 | 2.2 | 2.08 | 2.2 | 2.2 | +0.12 (+5.77%) | 38,000 |
5 Jan 2024 | USD | 2.11 | 2.235 | 2.032 | 2.08 | 2.08 | -0.06 (-2.80%) | 86,800 |
4 Jan 2024 | USD | 2.189 | 2.235 | 2.1 | 2.14 | 2.14 | -0.03 (-1.38%) | 58,300 |
3 Jan 2024 | USD | 2.09 | 2.17 | 2.036 | 2.17 | 2.17 | +0.07 (+3.33%) | 48,900 |
2 Jan 2024 | USD | 1.87 | 2.116 | 1.87 | 2.1 | 2.1 | +0.225 (+12%) | 84,700 |
29 Dec 2023 | USD | 1.91 | 1.91 | 1.78 | 1.875 | 1.875 | -0.035 (-1.83%) | 78,100 |
28 Dec 2023 | USD | 1.87 | 2.023 | 1.845 | 1.91 | 1.91 | +0.03 (+1.60%) | 35,000 |
27 Dec 2023 | USD | 1.828 | 1.88 | 1.76 | 1.88 | 1.88 | +0.05 (+2.73%) | 28,000 |
26 Dec 2023 | USD | 1.87 | 1.889 | 1.773 | 1.83 | 1.83 | 0.0 (0.0%) | 20,400 |
22 Dec 2023 | USD | 1.71 | 1.88 | 1.66 | 1.83 | 1.83 | +0.1 (+5.78%) | 41,600 |