Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 3.8 | 3.88 | 3.1701 | 3.58 | 3.58 | -0.25 (-6.53%) | 727,133 |
22 Feb 2024 | USD | 3.12 | 4.14 | 3.11 | 3.83 | 3.83 | +0.76 (+24.76%) | 2,069,921 |
21 Feb 2024 | USD | 3 | 3.39 | 2.76 | 3.07 | 3.07 | -0.02 (-0.65%) | 1,611,237 |
20 Feb 2024 | USD | 1.82 | 3.68 | 1.7 | 3.09 | 3.09 | +1.28 (+70.72%) | 12,531,370 |
16 Feb 2024 | USD | 1.69 | 1.82 | 1.6801 | 1.81 | 1.81 | +0.09 (+5.23%) | 199,168 |
15 Feb 2024 | USD | 1.67 | 1.8 | 1.67 | 1.72 | 1.72 | -0.05 (-2.82%) | 154,979 |
14 Feb 2024 | USD | 1.77 | 1.79 | 1.6627 | 1.77 | 1.77 | +0.03 (+1.72%) | 292,638 |
13 Feb 2024 | USD | 1.65 | 1.77 | 1.5202 | 1.74 | 1.74 | +0.02 (+1.16%) | 573,806 |
12 Feb 2024 | USD | 1.6 | 1.83 | 1.54 | 1.72 | 1.72 | +0.16 (+10.26%) | 646,439 |
9 Feb 2024 | USD | 1.35 | 1.58 | 1.35 | 1.56 | 1.56 | +0.21 (+15.56%) | 431,484 |
8 Feb 2024 | USD | 1.4 | 1.46 | 1.28 | 1.35 | 1.35 | -0.06 (-4.26%) | 152,151 |
7 Feb 2024 | USD | 1.38 | 1.435 | 1.3301 | 1.41 | 1.41 | +0.03 (+2.17%) | 185,550 |
6 Feb 2024 | USD | 1.2 | 1.4392 | 1.2 | 1.38 | 1.38 | +0.19 (+15.97%) | 194,918 |
5 Feb 2024 | USD | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | -0.03 (-2.46%) | 69,018 |
2 Feb 2024 | USD | 1.28 | 1.28 | 1.11 | 1.22 | 1.22 | +0.03 (+2.52%) | 106,264 |
1 Feb 2024 | USD | 1.35 | 1.43 | 1.01 | 1.19 | 1.19 | -0.12 (-9.16%) | 366,791 |
31 Jan 2024 | USD | 1.23 | 1.34 | 1.23 | 1.31 | 1.31 | +0.09 (+7.38%) | 167,603 |
30 Jan 2024 | USD | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 71,379 |
29 Jan 2024 | USD | 1.19 | 1.24 | 1.12 | 1.24 | 1.24 | +0.09 (+7.83%) | 128,242 |
26 Jan 2024 | USD | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 74,576 |
25 Jan 2024 | USD | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 54,519 |
24 Jan 2024 | USD | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 68,400 |
23 Jan 2024 | USD | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 57,200 |
22 Jan 2024 | USD | 1.05 | 1.2 | 1.03 | 1.15 | 1.15 | +0.08 (+7.48%) | 113,000 |
19 Jan 2024 | USD | 1.11 | 1.17 | 1 | 1.07 | 1.07 | -0.08 (-6.96%) | 191,800 |
18 Jan 2024 | USD | 1.145 | 1.17 | 1.06 | 1.15 | 1.15 | +0.02 (+1.77%) | 111,800 |
17 Jan 2024 | USD | 1.22 | 1.327 | 1.1 | 1.13 | 1.13 | -0.16 (-12.40%) | 216,400 |
16 Jan 2024 | USD | 1.3 | 1.33 | 1.23 | 1.29 | 1.29 | -0.08 (-5.84%) | 289,700 |
12 Jan 2024 | USD | 1.4 | 1.42 | 1.29 | 1.37 | 1.37 | -0.06 (-4.20%) | 223,400 |
11 Jan 2024 | USD | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 290,400 |