Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 4.55 | 4.64 | 4.55 | 4.58 | 4.58 | +0.06 (+1.33%) | 101,742 |
13 Feb 2024 | USD | 4.54 | 4.55 | 4.44 | 4.52 | 4.52 | -0.15 (-3.21%) | 121,964 |
12 Feb 2024 | USD | 4.61 | 4.74 | 4.61 | 4.67 | 4.67 | +0.05 (+1.08%) | 101,526 |
9 Feb 2024 | USD | 4.5 | 4.63 | 4.3201 | 4.62 | 4.62 | +0.12 (+2.67%) | 366,882 |
8 Feb 2024 | USD | 4.75 | 4.81 | 4.495 | 4.5 | 4.5 | -0.31 (-6.44%) | 370,572 |
7 Feb 2024 | USD | 5.35 | 5.36 | 4.75 | 4.81 | 4.81 | -0.58 (-10.76%) | 399,504 |
6 Feb 2024 | USD | 5.62 | 5.76 | 5.38 | 5.39 | 5.39 | -0.25 (-4.43%) | 209,205 |
5 Feb 2024 | USD | 5.74 | 5.76 | 5.58 | 5.64 | 5.64 | -0.17 (-2.93%) | 128,444 |
2 Feb 2024 | USD | 5.87 | 5.88 | 5.6798 | 5.81 | 5.81 | -0.06 (-1.02%) | 210,684 |
1 Feb 2024 | USD | 5.87 | 5.97 | 5.68 | 5.87 | 5.87 | -0.02 (-0.34%) | 300,754 |
31 Jan 2024 | USD | 5.56 | 6.01 | 5.55 | 5.89 | 5.89 | +0.33 (+5.94%) | 573,698 |
30 Jan 2024 | USD | 5.64 | 5.6799 | 5.5 | 5.56 | 5.56 | -0.08 (-1.42%) | 96,772 |
29 Jan 2024 | USD | 5.3 | 5.675 | 5.26 | 5.64 | 5.64 | +0.32 (+6.02%) | 315,482 |
26 Jan 2024 | USD | 5.37 | 5.43 | 5.21 | 5.32 | 5.32 | 0.0 (0.0%) | 233,533 |
25 Jan 2024 | USD | 5.37 | 5.37 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 124,441 |
24 Jan 2024 | USD | 5.34 | 5.34 | 5.16 | 5.3 | 5.3 | +0.02 (+0.38%) | 256,200 |
23 Jan 2024 | USD | 5.35 | 5.35 | 5.25 | 5.28 | 5.28 | -0.05 (-0.94%) | 113,700 |
22 Jan 2024 | USD | 5.34 | 5.4 | 5.33 | 5.33 | 5.33 | -0.01 (-0.19%) | 68,500 |
19 Jan 2024 | USD | 5.31 | 5.41 | 5.24 | 5.34 | 5.34 | 0.0 (0.0%) | 149,000 |
18 Jan 2024 | USD | 5.27 | 5.44 | 5.27 | 5.34 | 5.34 | +0.09 (+1.71%) | 213,300 |
17 Jan 2024 | USD | 5.24 | 5.31 | 5.19 | 5.25 | 5.25 | -0.02 (-0.38%) | 92,700 |
16 Jan 2024 | USD | 5.22 | 5.35 | 5.21 | 5.27 | 5.27 | -0.03 (-0.57%) | 108,700 |
12 Jan 2024 | USD | 5.2 | 5.39 | 5.16 | 5.3 | 5.3 | -0.01 (-0.19%) | 124,400 |
11 Jan 2024 | USD | 5.36 | 5.36 | 5.25 | 5.31 | 5.31 | -0.06 (-1.12%) | 85,500 |
10 Jan 2024 | USD | 5.21 | 5.38 | 5.21 | 5.37 | 5.37 | +0.06 (+1.13%) | 138,100 |
9 Jan 2024 | USD | 5.34 | 5.345 | 5.21 | 5.31 | 5.31 | -0.06 (-1.12%) | 116,800 |
8 Jan 2024 | USD | 5.23 | 5.49 | 5.16 | 5.37 | 5.37 | +0.1 (+1.90%) | 102,700 |
5 Jan 2024 | USD | 5.17 | 5.29 | 5.12 | 5.27 | 5.27 | +0.07 (+1.35%) | 127,500 |
4 Jan 2024 | USD | 5.33 | 5.33 | 5.2 | 5.2 | 5.2 | -0.12 (-2.26%) | 103,400 |
3 Jan 2024 | USD | 5.33 | 5.43 | 5.21 | 5.32 | 5.32 | -0.03 (-0.56%) | 154,200 |