Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 4.9 | 5.265 | 4.72 | 5.15 | 5.15 | +0.45 (+9.57%) | 1,879,958 |
14 Feb 2024 | USD | 4.5 | 4.85 | 4.4099 | 4.7 | 4.7 | +0.34 (+7.80%) | 1,449,559 |
13 Feb 2024 | USD | 4.19 | 4.375 | 4 | 4.36 | 4.36 | -0.18 (-3.96%) | 1,447,163 |
12 Feb 2024 | USD | 4.47 | 4.65 | 4.31 | 4.54 | 4.54 | +0.24 (+5.58%) | 1,280,332 |
9 Feb 2024 | USD | 4.15 | 4.56 | 3.96 | 4.3 | 4.3 | +0.19 (+4.62%) | 2,913,952 |
8 Feb 2024 | USD | 3.97 | 4.14 | 3.81 | 4.11 | 4.11 | +0.14 (+3.53%) | 789,251 |
7 Feb 2024 | USD | 4.35 | 4.35 | 3.9006 | 3.97 | 3.97 | -0.37 (-8.53%) | 975,028 |
6 Feb 2024 | USD | 4.08 | 4.39 | 4.0484 | 4.34 | 4.34 | +0.35 (+8.77%) | 1,093,937 |
5 Feb 2024 | USD | 4.31 | 4.31 | 3.97 | 3.99 | 3.99 | -0.44 (-9.93%) | 1,077,904 |
2 Feb 2024 | USD | 4.55 | 4.55 | 4.0685 | 4.43 | 4.43 | +0.03 (+0.68%) | 2,265,859 |
1 Feb 2024 | USD | 4.02 | 4.52 | 4.02 | 4.4 | 4.4 | +0.44 (+11.11%) | 1,654,142 |
31 Jan 2024 | USD | 3.93 | 4.265 | 3.9 | 3.96 | 3.96 | +0.105 (+2.72%) | 1,405,792 |
30 Jan 2024 | USD | 3.98 | 4.205 | 3.83 | 3.855 | 3.855 | -0.125 (-3.14%) | 2,776,107 |
29 Jan 2024 | USD | 3.72 | 4.01 | 3.58 | 3.98 | 3.98 | +0.27 (+7.28%) | 1,387,454 |
26 Jan 2024 | USD | 3.65 | 3.84 | 3.53 | 3.71 | 3.71 | +0.06 (+1.64%) | 1,051,793 |
25 Jan 2024 | USD | 3.56 | 3.66 | 3.39 | 3.65 | 3.65 | +0.13 (+3.69%) | 1,098,899 |
24 Jan 2024 | USD | 3.73 | 3.73 | 3.49 | 3.52 | 3.52 | -0.13 (-3.56%) | 692,200 |
23 Jan 2024 | USD | 3.76 | 3.8 | 3.56 | 3.65 | 3.65 | +0.035 (+0.97%) | 913,100 |
22 Jan 2024 | USD | 3.43 | 3.7 | 3.4 | 3.615 | 3.615 | +0.205 (+6.01%) | 773,400 |
19 Jan 2024 | USD | 3.59 | 3.59 | 3.09 | 3.41 | 3.41 | -0.21 (-5.80%) | 1,628,800 |
18 Jan 2024 | USD | 3.66 | 3.71 | 3.52 | 3.62 | 3.62 | -0.02 (-0.55%) | 957,000 |
17 Jan 2024 | USD | 3.95 | 4.02 | 3.555 | 3.64 | 3.64 | -0.39 (-9.68%) | 1,150,300 |
16 Jan 2024 | USD | 3.94 | 4.06 | 3.765 | 4.03 | 4.03 | +0.04 (+1.00%) | 1,821,700 |
12 Jan 2024 | USD | 4.13 | 4.38 | 3.94 | 3.99 | 3.99 | -0.14 (-3.39%) | 1,064,900 |
11 Jan 2024 | USD | 4.6 | 4.62 | 4.02 | 4.13 | 4.13 | -0.27 (-6.14%) | 1,769,700 |
10 Jan 2024 | USD | 4.18 | 4.545 | 4.14 | 4.4 | 4.4 | +0.29 (+7.06%) | 1,657,800 |
9 Jan 2024 | USD | 4.18 | 4.22 | 3.95 | 4.11 | 4.11 | -0.07 (-1.67%) | 1,422,400 |
8 Jan 2024 | USD | 3.62 | 4.18 | 3.52 | 4.18 | 4.18 | +0.56 (+15.47%) | 1,501,500 |
5 Jan 2024 | USD | 3.89 | 3.89 | 3.45 | 3.62 | 3.62 | -0.1 (-2.69%) | 1,276,300 |
4 Jan 2024 | USD | 3.55 | 3.99 | 3.48 | 3.72 | 3.72 | +0.15 (+4.20%) | 1,455,900 |