Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 3.1 | 3.2303 | 3.1 | 3.18 | 3.18 | +0.04 (+1.27%) | 27,227 |
5 Feb 2024 | USD | 3.3 | 3.3 | 2.85 | 3.14 | 3.14 | -0.05 (-1.57%) | 247,502 |
2 Feb 2024 | USD | 3.19 | 3.26 | 3.07 | 3.19 | 3.19 | -0.07 (-2.15%) | 91,047 |
1 Feb 2024 | USD | 3.34 | 3.3473 | 3.12 | 3.26 | 3.26 | -0.01 (-0.31%) | 136,863 |
31 Jan 2024 | USD | 3.77 | 3.77 | 3.19 | 3.27 | 3.27 | -0.28 (-7.89%) | 282,196 |
30 Jan 2024 | USD | 3.7 | 3.7599 | 3.41 | 3.55 | 3.55 | -0.13 (-3.53%) | 221,869 |
29 Jan 2024 | USD | 3.88 | 3.94 | 3.62 | 3.68 | 3.68 | -0.19 (-4.91%) | 267,258 |
26 Jan 2024 | USD | 4 | 4 | 3.81 | 3.87 | 3.87 | -0.12 (-3.01%) | 101,918 |
25 Jan 2024 | USD | 4 | 4.13 | 3.945 | 3.99 | 3.99 | -0.03 (-0.75%) | 108,720 |
24 Jan 2024 | USD | 3.8 | 4.15 | 3.65 | 4.02 | 4.02 | +0.24 (+6.35%) | 231,600 |
23 Jan 2024 | USD | 3.92 | 3.94 | 3.75 | 3.78 | 3.78 | -0.16 (-4.06%) | 115,400 |
22 Jan 2024 | USD | 3.54 | 3.96 | 3.54 | 3.94 | 3.94 | +0.25 (+6.78%) | 224,200 |
19 Jan 2024 | USD | 3.95 | 3.95 | 3.57 | 3.69 | 3.69 | -0.31 (-7.75%) | 323,700 |
18 Jan 2024 | USD | 4.19 | 4.42 | 3.967 | 4 | 4 | -0.52 (-11.50%) | 278,800 |
17 Jan 2024 | USD | 3.6 | 4.53 | 3.36 | 4.52 | 4.52 | -0.23 (-4.84%) | 2,995,400 |
16 Jan 2024 | USD | 4.67 | 5 | 4.45 | 4.75 | 4.75 | +0.12 (+2.59%) | 196,300 |
12 Jan 2024 | USD | 4.99 | 5.28 | 4.53 | 4.63 | 4.63 | -0.18 (-3.74%) | 506,200 |
11 Jan 2024 | USD | 4.71 | 4.84 | 4.435 | 4.81 | 4.81 | +0.18 (+3.89%) | 178,900 |
10 Jan 2024 | USD | 4.57 | 4.69 | 4.31 | 4.63 | 4.63 | +0.21 (+4.75%) | 214,400 |
9 Jan 2024 | USD | 4.12 | 4.59 | 4.1 | 4.42 | 4.42 | +0.32 (+7.80%) | 342,300 |
8 Jan 2024 | USD | 3.91 | 4.11 | 3.91 | 4.1 | 4.1 | +0.2 (+5.13%) | 77,300 |
5 Jan 2024 | USD | 3.99 | 4 | 3.869 | 3.9 | 3.9 | -0.06 (-1.52%) | 52,400 |
4 Jan 2024 | USD | 4.1 | 4.19 | 3.9 | 3.96 | 3.96 | -0.16 (-3.88%) | 145,300 |
3 Jan 2024 | USD | 4.06 | 4.19 | 4.001 | 4.12 | 4.12 | +0.12 (+3%) | 147,600 |
2 Jan 2024 | USD | 3.88 | 4 | 3.8 | 4 | 4 | +0.17 (+4.44%) | 69,200 |
29 Dec 2023 | USD | 3.96 | 3.96 | 3.719 | 3.83 | 3.83 | -0.14 (-3.53%) | 103,100 |
28 Dec 2023 | USD | 4 | 4.06 | 3.94 | 3.97 | 3.97 | -0.06 (-1.49%) | 85,300 |
27 Dec 2023 | USD | 3.71 | 4.04 | 3.68 | 4.03 | 4.03 | +0.33 (+8.92%) | 153,100 |
26 Dec 2023 | USD | 3.81 | 3.81 | 3.6 | 3.7 | 3.7 | -0.11 (-2.89%) | 53,000 |
22 Dec 2023 | USD | 3.63 | 3.92 | 3.54 | 3.81 | 3.81 | +0.22 (+6.13%) | 168,900 |