Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 5.14 | 5.29 | 5.01 | 5.25 | 5.25 | +0.25 (+5%) | 346,762 |
22 Feb 2024 | USD | 5 | 5.23 | 4.88 | 5 | 5 | +0.09 (+1.83%) | 740,200 |
21 Feb 2024 | USD | 5.11 | 5.2068 | 4.71 | 4.91 | 4.91 | -0.28 (-5.39%) | 599,319 |
20 Feb 2024 | USD | 5.15 | 6 | 5.1 | 5.19 | 5.19 | +0.06 (+1.17%) | 2,110,969 |
16 Feb 2024 | USD | 5.22 | 5.39 | 4.86 | 5.13 | 5.13 | -0.08 (-1.54%) | 1,125,114 |
15 Feb 2024 | USD | 5.29 | 5.45 | 5.16 | 5.21 | 5.21 | -0.03 (-0.57%) | 784,882 |
14 Feb 2024 | USD | 5.11 | 5.34 | 5 | 5.24 | 5.24 | +0.23 (+4.59%) | 358,685 |
13 Feb 2024 | USD | 5.09 | 5.29 | 4.92 | 5.01 | 5.01 | -0.42 (-7.73%) | 612,534 |
12 Feb 2024 | USD | 5.48 | 5.7397 | 5.28 | 5.43 | 5.43 | -0.01 (-0.18%) | 734,945 |
9 Feb 2024 | USD | 5.35 | 5.49 | 5.32 | 5.44 | 5.44 | +0.09 (+1.68%) | 422,694 |
8 Feb 2024 | USD | 5.67 | 5.85 | 5.3129 | 5.35 | 5.35 | -0.24 (-4.29%) | 702,270 |
7 Feb 2024 | USD | 5.52 | 5.87 | 5.36 | 5.59 | 5.59 | +0.12 (+2.19%) | 669,222 |
6 Feb 2024 | USD | 4.58 | 5.53 | 4.49 | 5.47 | 5.47 | +0.84 (+18.14%) | 1,423,462 |
5 Feb 2024 | USD | 3.94 | 4.7 | 3.86 | 4.63 | 4.63 | +0.6 (+14.89%) | 1,168,803 |
2 Feb 2024 | USD | 4.17 | 4.195 | 3.96 | 4.03 | 4.03 | -0.21 (-4.95%) | 1,183,527 |
1 Feb 2024 | USD | 4.17 | 4.26 | 3.95 | 4.24 | 4.24 | +0.085 (+2.05%) | 372,022 |
31 Jan 2024 | USD | 4.41 | 4.49 | 4.102 | 4.155 | 4.155 | -0.065 (-1.54%) | 382,988 |
30 Jan 2024 | USD | 4.62 | 4.62 | 4.18 | 4.22 | 4.22 | -0.43 (-9.25%) | 707,811 |
29 Jan 2024 | USD | 4.5 | 4.71 | 4.43 | 4.65 | 4.65 | +0.15 (+3.33%) | 496,653 |
26 Jan 2024 | USD | 4.61 | 4.75 | 4.42 | 4.5 | 4.5 | -0.1 (-2.17%) | 473,221 |
25 Jan 2024 | USD | 4.54 | 4.73 | 4.37 | 4.6 | 4.6 | +0.16 (+3.60%) | 788,751 |
24 Jan 2024 | USD | 4.83 | 4.838 | 4.44 | 4.44 | 4.44 | -0.25 (-5.33%) | 491,400 |
23 Jan 2024 | USD | 4.54 | 4.96 | 4.44 | 4.69 | 4.69 | +0.24 (+5.39%) | 1,850,300 |
22 Jan 2024 | USD | 4.36 | 4.46 | 4.215 | 4.45 | 4.45 | +0.11 (+2.53%) | 598,400 |
19 Jan 2024 | USD | 4.35 | 4.515 | 4.25 | 4.34 | 4.34 | +0.01 (+0.23%) | 559,600 |
18 Jan 2024 | USD | 4.67 | 4.74 | 4.21 | 4.33 | 4.33 | -0.27 (-5.87%) | 1,267,400 |
17 Jan 2024 | USD | 4.23 | 4.62 | 4.23 | 4.6 | 4.6 | +0.19 (+4.31%) | 470,000 |
16 Jan 2024 | USD | 4.13 | 4.61 | 4.07 | 4.41 | 4.41 | +0.21 (+5%) | 5,462,800 |
12 Jan 2024 | USD | 4.35 | 4.452 | 4.05 | 4.2 | 4.2 | -0.1 (-2.33%) | 955,700 |
11 Jan 2024 | USD | 4.37 | 4.5 | 4.21 | 4.3 | 4.3 | -0.09 (-2.05%) | 1,479,200 |