Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 2.5 | 2.82 | 2.43 | 2.82 | 2.82 | +0.39 (+16.05%) | 150,235 |
16 Feb 2024 | USD | 2.22 | 2.6 | 2.1501 | 2.43 | 2.43 | +0.24 (+10.96%) | 185,917 |
15 Feb 2024 | USD | 2.58 | 2.71 | 2.17 | 2.19 | 2.19 | -0.44 (-16.73%) | 162,818 |
14 Feb 2024 | USD | 2.6 | 2.65 | 2.46 | 2.63 | 2.63 | +0.13 (+5.20%) | 85,064 |
13 Feb 2024 | USD | 2.29 | 2.52 | 2.29 | 2.5 | 2.5 | +0.14 (+5.93%) | 72,013 |
12 Feb 2024 | USD | 2.13 | 2.6289 | 2.11 | 2.36 | 2.36 | +0.28 (+13.46%) | 384,151 |
9 Feb 2024 | USD | 1.83 | 2.08 | 1.83 | 2.08 | 2.08 | +0.24 (+13.04%) | 241,701 |
8 Feb 2024 | USD | 1.83 | 1.93 | 1.7701 | 1.84 | 1.84 | +0.02 (+1.10%) | 54,399 |
7 Feb 2024 | USD | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -0.17 (-8.54%) | 34,618 |
6 Feb 2024 | USD | 1.82 | 1.99 | 1.8 | 1.99 | 1.99 | +0.23 (+13.07%) | 119,352 |
5 Feb 2024 | USD | 1.88 | 1.8875 | 1.7242 | 1.76 | 1.76 | -0.12 (-6.38%) | 46,737 |
2 Feb 2024 | USD | 1.82 | 1.98 | 1.81 | 1.88 | 1.88 | +0.01 (+0.55%) | 97,371 |
1 Feb 2024 | USD | 1.705 | 1.88 | 1.66 | 1.8698 | 1.8698 | +0.21 (+12.64%) | 132,189 |
31 Jan 2024 | USD | 1.7 | 1.73 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 23,979 |
30 Jan 2024 | USD | 1.71 | 1.74 | 1.65 | 1.72 | 1.72 | +0.02 (+1.18%) | 11,576 |
29 Jan 2024 | USD | 1.63 | 1.71 | 1.61 | 1.7 | 1.7 | +0.069 (+4.22%) | 26,186 |
26 Jan 2024 | USD | 1.63 | 1.65 | 1.62 | 1.6312 | 1.6312 | +0.021 (+1.32%) | 19,609 |
25 Jan 2024 | USD | 1.62 | 1.65 | 1.55 | 1.61 | 1.61 | +0.02 (+1.26%) | 23,230 |
24 Jan 2024 | USD | 1.5725 | 1.63 | 1.4905 | 1.59 | 1.59 | +0.04 (+2.58%) | 82,829 |
23 Jan 2024 | USD | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 23,840 |
22 Jan 2024 | USD | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 7,937 |
19 Jan 2024 | USD | 1.55 | 1.59 | 1.44 | 1.52 | 1.52 | 0.0 (0.0%) | 60,356 |
18 Jan 2024 | USD | 1.54 | 1.54 | 1.46 | 1.52 | 1.52 | +0.03 (+2.02%) | 66,582 |
17 Jan 2024 | USD | 1.54 | 1.55 | 1.4301 | 1.4899 | 1.4899 | -0.05 (-3.25%) | 29,348 |
16 Jan 2024 | USD | 1.59 | 1.65 | 1.497 | 1.54 | 1.54 | +0.07 (+4.76%) | 133,506 |
12 Jan 2024 | USD | 1.49 | 1.5999 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 18,056 |
11 Jan 2024 | USD | 1.5999 | 1.5999 | 1.41 | 1.5 | 1.5 | -0.06 (-3.85%) | 91,659 |
10 Jan 2024 | USD | 1.57 | 1.605 | 1.52 | 1.56 | 1.56 | -0.04 (-2.50%) | 61,519 |
9 Jan 2024 | USD | 1.65 | 1.69 | 1.5401 | 1.6 | 1.6 | -0.03 (-1.84%) | 66,464 |
8 Jan 2024 | USD | 1.71 | 1.71 | 1.5632 | 1.63 | 1.63 | -0.06 (-3.55%) | 76,446 |