Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 4.5 | 4.71 | 4.27 | 4.49 | 4.49 | +0.085 (+1.93%) | 14,000 |
22 Feb 2024 | USD | 4.51 | 4.51 | 4.276 | 4.405 | 4.405 | -0.075 (-1.67%) | 3,400 |
21 Feb 2024 | USD | 4.48 | 4.5 | 4.304 | 4.48 | 4.48 | +0.12 (+2.75%) | 5,100 |
20 Feb 2024 | USD | 4.6 | 4.9 | 4.35 | 4.36 | 4.36 | -0.13 (-2.90%) | 26,100 |
16 Feb 2024 | USD | 4.96 | 5.101 | 4.43 | 4.49 | 4.49 | -0.02 (-0.44%) | 33,200 |
15 Feb 2024 | USD | 4.8 | 4.99 | 4.3 | 4.51 | 4.51 | -0.34 (-7.01%) | 42,700 |
14 Feb 2024 | USD | 5.525 | 5.525 | 4.83 | 4.85 | 4.85 | -0.38 (-7.27%) | 24,200 |
13 Feb 2024 | USD | 5.75 | 5.75 | 5.125 | 5.23 | 5.23 | -0.468 (-8.21%) | 21,600 |
12 Feb 2024 | USD | 5.55 | 5.88 | 5.31 | 5.698 | 5.698 | -0.102 (-1.76%) | 11,600 |
9 Feb 2024 | USD | 5.02 | 5.89 | 5.02 | 5.8 | 5.8 | +0.69 (+13.50%) | 3,900 |
8 Feb 2024 | USD | 5.37 | 5.571 | 4.91 | 5.11 | 5.11 | -0.567 (-9.99%) | 16,900 |
7 Feb 2024 | USD | 5.585 | 5.9 | 5.43 | 5.677 | 5.677 | +0.367 (+6.91%) | 8,700 |
6 Feb 2024 | USD | 5 | 5.48 | 5 | 5.31 | 5.31 | +0.21 (+4.12%) | 6,800 |
5 Feb 2024 | USD | 5.4 | 5.75 | 4.863 | 5.1 | 5.1 | -0.48 (-8.60%) | 9,400 |
2 Feb 2024 | USD | 6.25 | 6.56 | 4.85 | 5.58 | 5.58 | -0.62 (-10%) | 27,200 |
1 Feb 2024 | USD | 7.11 | 7.76 | 6.17 | 6.2 | 6.2 | -1.24 (-16.67%) | 28,200 |
31 Jan 2024 | USD | 7.11 | 7.48 | 7.1 | 7.44 | 7.44 | +0.14 (+1.92%) | 12,500 |
30 Jan 2024 | USD | 7.18 | 8.38 | 7.04 | 7.3 | 7.3 | +0.36 (+5.19%) | 92,900 |
29 Jan 2024 | USD | 5.93 | 7 | 5.74 | 6.94 | 6.94 | +1.37 (+24.60%) | 62,800 |
26 Jan 2024 | USD | 5.75 | 5.95 | 5.405 | 5.57 | 5.57 | +0.48 (+9.43%) | 30,000 |
25 Jan 2024 | USD | 5.39 | 5.39 | 5 | 5.09 | 5.09 | -0.37 (-6.78%) | 11,000 |
24 Jan 2024 | USD | 5.83 | 5.83 | 5.08 | 5.46 | 5.46 | -0.141 (-2.52%) | 17,400 |
23 Jan 2024 | USD | 5.45 | 6.25 | 5.112 | 5.601 | 5.601 | +0.481 (+9.39%) | 27,200 |
22 Jan 2024 | USD | 5.07 | 5.79 | 4.82 | 5.12 | 5.12 | +0.339 (+7.09%) | 57,500 |
19 Jan 2024 | USD | 4.56 | 4.835 | 4.245 | 4.781 | 4.781 | +0.514 (+12.05%) | 37,700 |
18 Jan 2024 | USD | 3.68 | 4.5 | 3.59 | 4.267 | 4.267 | +0.747 (+21.22%) | 19,500 |
17 Jan 2024 | USD | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | +0.11 (+3.23%) | 800 |
16 Jan 2024 | USD | 3.7 | 3.7 | 3.357 | 3.41 | 3.41 | 0.0 (0.0%) | 3,100 |
12 Jan 2024 | USD | 3.69 | 3.69 | 3.4 | 3.41 | 3.41 | +0.144 (+4.41%) | 2,800 |
11 Jan 2024 | USD | 3.4 | 3.72 | 3.266 | 3.266 | 3.266 | -0.094 (-2.80%) | 2,700 |