Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 2.6 | 2.64 | 2.4 | 2.49 | 2.49 | -0.11 (-4.23%) | 318,951 |
22 Feb 2024 | USD | 2.84 | 2.96 | 2.48 | 2.6 | 2.6 | -0.05 (-1.89%) | 419,758 |
21 Feb 2024 | USD | 2.65 | 2.78 | 2.4194 | 2.65 | 2.65 | -0.09 (-3.28%) | 414,899 |
20 Feb 2024 | USD | 2.75 | 3.22 | 2.65 | 2.74 | 2.74 | +0.01 (+0.37%) | 909,327 |
16 Feb 2024 | USD | 2.39 | 2.8 | 2.251 | 2.73 | 2.73 | +0.35 (+14.71%) | 1,335,083 |
15 Feb 2024 | USD | 2.14 | 2.4 | 2.1269 | 2.38 | 2.38 | +0.26 (+12.26%) | 915,350 |
14 Feb 2024 | USD | 1.9 | 2.15 | 1.86 | 2.12 | 2.12 | +0.28 (+15.22%) | 505,070 |
13 Feb 2024 | USD | 1.77 | 1.875 | 1.69 | 1.84 | 1.84 | +0.07 (+3.95%) | 258,900 |
12 Feb 2024 | USD | 1.67 | 1.79 | 1.65 | 1.77 | 1.77 | +0.13 (+7.93%) | 247,033 |
9 Feb 2024 | USD | 1.56 | 1.66 | 1.5187 | 1.64 | 1.64 | +0.13 (+8.61%) | 113,964 |
8 Feb 2024 | USD | 1.44 | 1.54 | 1.39 | 1.51 | 1.51 | +0.04 (+2.72%) | 157,566 |
7 Feb 2024 | USD | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 106,118 |
6 Feb 2024 | USD | 1.4 | 1.47 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 86,833 |
5 Feb 2024 | USD | 1.41 | 1.47 | 1.385 | 1.4 | 1.4 | +0.01 (+0.72%) | 175,406 |
2 Feb 2024 | USD | 1.43 | 1.48 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 188,141 |
1 Feb 2024 | USD | 1.46 | 1.5199 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 98,723 |
31 Jan 2024 | USD | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -0.1 (-6.58%) | 84,501 |
30 Jan 2024 | USD | 1.59 | 1.607 | 1.5 | 1.52 | 1.52 | -0.07 (-4.40%) | 45,370 |
29 Jan 2024 | USD | 1.59 | 1.6259 | 1.5 | 1.59 | 1.59 | +0.03 (+1.92%) | 137,215 |
26 Jan 2024 | USD | 1.34 | 1.66 | 1.34 | 1.56 | 1.56 | +0.23 (+17.29%) | 448,957 |
25 Jan 2024 | USD | 1.36 | 1.3798 | 1.31 | 1.33 | 1.33 | -0.005 (-0.37%) | 105,125 |
24 Jan 2024 | USD | 1.35 | 1.38 | 1.33 | 1.335 | 1.335 | -0.015 (-1.11%) | 103,800 |
23 Jan 2024 | USD | 1.31 | 1.36 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 172,700 |
22 Jan 2024 | USD | 1.36 | 1.37 | 1.27 | 1.31 | 1.31 | -0.04 (-2.96%) | 242,600 |
19 Jan 2024 | USD | 1.37 | 1.395 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 105,600 |
18 Jan 2024 | USD | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 84,900 |
17 Jan 2024 | USD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 163,500 |
16 Jan 2024 | USD | 1.42 | 1.474 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 139,700 |
12 Jan 2024 | USD | 1.46 | 1.54 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 131,100 |
11 Jan 2024 | USD | 1.4 | 1.48 | 1.33 | 1.46 | 1.46 | +0.13 (+9.77%) | 206,500 |