Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 3.225 | 3.82 | 3.05 | 3.5105 | 3.5105 | -0.015 (-0.41%) | 1,152,032 |
29 Feb 2024 | USD | 3.46 | 3.89 | 3.46 | 3.525 | 3.525 | 0.0 (0.0%) | 1,734,727 |
28 Feb 2024 | USD | 3.525 | 3.65 | 3.38 | 3.525 | 3.525 | -0.014 (-0.39%) | 727,995 |
27 Feb 2024 | USD | 3.04 | 3.54 | 3.04 | 3.5388 | 3.5388 | +0.53 (+17.61%) | 624,618 |
26 Feb 2024 | USD | 3.025 | 3.11 | 2.835 | 3.0089 | 3.0089 | -0.056 (-1.83%) | 401,651 |
23 Feb 2024 | USD | 3.2 | 3.3588 | 3.0309 | 3.065 | 3.065 | -0.22 (-6.70%) | 726,736 |
22 Feb 2024 | USD | 3.5345 | 3.55 | 3.2 | 3.285 | 3.285 | -0.249 (-7.06%) | 212,546 |
21 Feb 2024 | USD | 3.6705 | 3.73 | 3.42 | 3.5345 | 3.5345 | -0.24 (-6.36%) | 323,687 |
20 Feb 2024 | USD | 3.8945 | 3.9 | 3.7 | 3.7745 | 3.7745 | -0.176 (-4.46%) | 241,693 |
19 Feb 2024 | USD | 3.9505 | 3.9505 | 3.9505 | 3.9505 | 3.9505 | +0.086 (+2.21%) | 0 |
16 Feb 2024 | USD | 3.99 | 3.99 | 3.75 | 3.865 | 3.865 | -0.209 (-5.14%) | 366,316 |
15 Feb 2024 | USD | 4.2345 | 4.28 | 3.95 | 4.0745 | 4.0745 | -0.14 (-3.32%) | 499,047 |
14 Feb 2024 | USD | 4.22 | 4.35 | 4.09 | 4.2145 | 4.2145 | +0.086 (+2.09%) | 427,227 |
13 Feb 2024 | USD | 4.56 | 4.57 | 4.09 | 4.1282 | 4.1282 | -0.472 (-10.27%) | 351,612 |
12 Feb 2024 | USD | 4.3505 | 4.69 | 4.3 | 4.6006 | 4.6006 | +0.426 (+10.21%) | 572,808 |
9 Feb 2024 | USD | 4.1705 | 4.43 | 4.17 | 4.1745 | 4.1745 | -0.04 (-0.95%) | 338,889 |
8 Feb 2024 | USD | 4.2145 | 4.29 | 4.1 | 4.2145 | 4.2145 | -0.111 (-2.55%) | 291,032 |
7 Feb 2024 | USD | 4.4945 | 4.61 | 4.18 | 4.325 | 4.325 | -0.12 (-2.70%) | 374,835 |
6 Feb 2024 | USD | 4.2905 | 4.54 | 3.9699 | 4.445 | 4.445 | +0.097 (+2.22%) | 494,716 |
5 Feb 2024 | USD | 4.5905 | 4.64 | 4.16 | 4.3485 | 4.3485 | -0.456 (-9.49%) | 683,145 |
2 Feb 2024 | USD | 4.825 | 5.01 | 4.5 | 4.8045 | 4.8045 | +0.299 (+6.65%) | 556,960 |
1 Feb 2024 | USD | 4.5745 | 5.14 | 4.42 | 4.505 | 4.505 | +0.16 (+3.68%) | 1,963,387 |
31 Jan 2024 | USD | 3.9792 | 4.84 | 3.9792 | 4.345 | 4.345 | +0.545 (+14.34%) | 1,917,878 |
30 Jan 2024 | USD | 3.7545 | 3.8582 | 3.65 | 3.8 | 3.8 | +0.13 (+3.54%) | 255,455 |
29 Jan 2024 | USD | 3.4 | 3.75 | 3.3306 | 3.67 | 3.67 | +0.17 (+4.86%) | 522,083 |
26 Jan 2024 | USD | 3.4 | 3.6 | 3.4 | 3.5 | 3.5 | +0.205 (+6.24%) | 218,740 |
25 Jan 2024 | USD | 3.4345 | 3.5192 | 3.22 | 3.2945 | 3.2945 | -0.48 (-12.72%) | 1,301,933 |
24 Jan 2024 | USD | 3.64 | 4.23 | 3.4 | 3.7745 | 3.7745 | +0.236 (+6.68%) | 1,719,062 |
23 Jan 2024 | USD | 2.8745 | 3.55 | 2.809 | 3.538 | 3.538 | +0.787 (+28.61%) | 1,510,352 |
22 Jan 2024 | USD | 2.7145 | 3.07 | 2.69 | 2.751 | 2.751 | +0.257 (+10.28%) | 788,907 |