Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 1.73 | 2.01 | 1.63 | 1.77 | 1.77 | +0.05 (+2.91%) | 13,100 |
5 Feb 2024 | USD | 1.87 | 1.89 | 1.67 | 1.72 | 1.72 | -0.13 (-7.03%) | 12,300 |
2 Feb 2024 | USD | 1.855 | 2.15 | 1.72 | 1.85 | 1.85 | -0.16 (-7.96%) | 36,500 |
1 Feb 2024 | USD | 2.15 | 2.41 | 1.73 | 2.01 | 2.01 | -0.1 (-4.74%) | 53,200 |
31 Jan 2024 | USD | 2.29 | 2.73 | 1.975 | 2.11 | 2.11 | -0.27 (-11.34%) | 19,400 |
30 Jan 2024 | USD | 2.54 | 2.6 | 2.33 | 2.38 | 2.38 | -0.05 (-2.06%) | 14,400 |
29 Jan 2024 | USD | 2.5 | 2.825 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 36,800 |
26 Jan 2024 | USD | 2.55 | 2.685 | 2.25 | 2.42 | 2.42 | -0.261 (-9.74%) | 30,900 |
25 Jan 2024 | USD | 2.46 | 2.8 | 2.345 | 2.681 | 2.681 | +0.161 (+6.39%) | 13,800 |
24 Jan 2024 | USD | 2.65 | 2.65 | 2.2 | 2.52 | 2.52 | -0.07 (-2.70%) | 40,600 |
23 Jan 2024 | USD | 3.22 | 3.22 | 2.454 | 2.59 | 2.59 | -0.44 (-14.52%) | 54,500 |
22 Jan 2024 | USD | 3.034 | 3.265 | 3.03 | 3.03 | 3.03 | -0.14 (-4.42%) | 8,700 |
19 Jan 2024 | USD | 3.6 | 3.65 | 3.152 | 3.17 | 3.17 | -0.34 (-9.69%) | 16,200 |
18 Jan 2024 | USD | 3.735 | 3.85 | 3.51 | 3.51 | 3.51 | -0.14 (-3.84%) | 6,800 |
17 Jan 2024 | USD | 3.6528 | 3.9082 | 3.5 | 3.65 | 3.65 | -0.28 (-7.12%) | 25,824 |
16 Jan 2024 | USD | 4.25 | 4.25 | 3.9 | 3.93 | 3.93 | -0.07 (-1.75%) | 5,540 |
12 Jan 2024 | USD | 3.78 | 4.01 | 3.75 | 4 | 4 | +0.25 (+6.67%) | 16,867 |
11 Jan 2024 | USD | 3.94 | 4.2292 | 3.75 | 3.75 | 3.75 | -0.11 (-2.85%) | 14,712 |
10 Jan 2024 | USD | 3.89 | 4.44 | 3.8 | 3.86 | 3.86 | +0.07 (+1.85%) | 27,102 |
9 Jan 2024 | USD | 3.65 | 3.8999 | 3.57 | 3.79 | 3.79 | +0.11 (+2.99%) | 77,204 |
8 Jan 2024 | USD | 3.66 | 3.82 | 3.575 | 3.68 | 3.68 | +0.025 (+0.68%) | 22,845 |
5 Jan 2024 | USD | 3.7 | 3.88 | 3.54 | 3.6552 | 3.6552 | -0.015 (-0.40%) | 73,769 |
4 Jan 2024 | USD | 3.49 | 3.93 | 3.49 | 3.67 | 3.67 | +0.03 (+0.82%) | 47,619 |
3 Jan 2024 | USD | 4 | 4 | 3.37 | 3.64 | 3.64 | -0.332 (-8.35%) | 163,374 |
2 Jan 2024 | USD | 5.03 | 5.3 | 3.4 | 3.9716 | 3.9716 | -1.218 (-23.48%) | 116,548 |
29 Dec 2023 | USD | 5.9 | 6.3 | 4.88 | 5.19 | 5.19 | -0.71 (-12.03%) | 63,629 |
28 Dec 2023 | USD | 6.39 | 6.9 | 5.9 | 5.9 | 5.9 | -0.78 (-11.68%) | 46,615 |
27 Dec 2023 | USD | 6.5 | 7.0781 | 6.0006 | 6.68 | 6.68 | -0.17 (-2.48%) | 90,918 |
26 Dec 2023 | USD | 6.71 | 7.92 | 6.65 | 6.85 | 6.85 | -0.19 (-2.70%) | 53,718 |
22 Dec 2023 | USD | 6.61 | 7.1 | 6.55 | 7.04 | 7.04 | +0.06 (+0.86%) | 28,783 |