Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 4.7 | 4.7 | 4.425 | 4.43 | 4.43 | -0.21 (-4.53%) | 1,884,848 |
2 Feb 2024 | USD | 4.99 | 5.03 | 4.61 | 4.64 | 4.64 | -0.39 (-7.75%) | 3,231,433 |
1 Feb 2024 | USD | 4.7 | 5.265 | 4.7 | 5.03 | 5.03 | +0.36 (+7.71%) | 4,794,113 |
31 Jan 2024 | USD | 4.81 | 4.9299 | 4.67 | 4.67 | 4.67 | -0.12 (-2.51%) | 1,730,685 |
30 Jan 2024 | USD | 4.82 | 4.8999 | 4.67 | 4.79 | 4.79 | -0.04 (-0.83%) | 1,390,864 |
29 Jan 2024 | USD | 4.59 | 5.03 | 4.55 | 4.83 | 4.83 | +0.27 (+5.92%) | 2,974,919 |
26 Jan 2024 | USD | 4.73 | 4.73 | 4.55 | 4.56 | 4.56 | -0.09 (-1.94%) | 1,094,437 |
25 Jan 2024 | USD | 4.75 | 4.86 | 4.63 | 4.65 | 4.65 | -0.11 (-2.31%) | 1,402,122 |
24 Jan 2024 | USD | 4.69 | 4.96 | 4.53 | 4.76 | 4.76 | +0.1 (+2.15%) | 2,538,500 |
23 Jan 2024 | USD | 4.38 | 4.72 | 4.38 | 4.66 | 4.66 | +0.25 (+5.67%) | 2,069,300 |
22 Jan 2024 | USD | 4.3 | 4.445 | 4.3 | 4.41 | 4.41 | +0.04 (+0.92%) | 2,341,400 |
19 Jan 2024 | USD | 4.51 | 4.51 | 4.265 | 4.37 | 4.37 | -0.07 (-1.58%) | 2,327,900 |
18 Jan 2024 | USD | 4.58 | 4.72 | 4.44 | 4.44 | 4.44 | -0.24 (-5.13%) | 1,510,500 |
17 Jan 2024 | USD | 4.76 | 4.79 | 4.5 | 4.68 | 4.68 | -0.12 (-2.50%) | 1,933,200 |
16 Jan 2024 | USD | 4.42 | 5.06 | 4.396 | 4.8 | 4.8 | +0.28 (+6.19%) | 4,299,700 |
12 Jan 2024 | USD | 4.5 | 4.6 | 4.35 | 4.52 | 4.52 | +0.1 (+2.26%) | 1,549,300 |
11 Jan 2024 | USD | 4.5 | 4.54 | 4.366 | 4.42 | 4.42 | -0.14 (-3.07%) | 1,641,800 |
10 Jan 2024 | USD | 4.6 | 4.67 | 4.49 | 4.56 | 4.56 | -0.04 (-0.87%) | 1,696,900 |
9 Jan 2024 | USD | 4.57 | 4.715 | 4.49 | 4.6 | 4.6 | -0.44 (-8.73%) | 4,178,500 |
8 Jan 2024 | USD | 4.75 | 5.12 | 4.68 | 5.04 | 5.04 | +0.29 (+6.11%) | 2,698,800 |
5 Jan 2024 | USD | 4.64 | 4.8 | 4.52 | 4.75 | 4.75 | +0.11 (+2.37%) | 2,440,000 |
4 Jan 2024 | USD | 4.87 | 4.87 | 4.6 | 4.64 | 4.64 | -0.22 (-4.53%) | 3,233,500 |
3 Jan 2024 | USD | 4.73 | 5.1 | 4.51 | 4.86 | 4.86 | +0.07 (+1.46%) | 5,480,400 |
2 Jan 2024 | USD | 5.05 | 5.26 | 4.72 | 4.79 | 4.79 | -0.32 (-6.26%) | 3,956,000 |
29 Dec 2023 | USD | 5.29 | 5.39 | 5.01 | 5.11 | 5.11 | -0.18 (-3.40%) | 2,902,600 |
28 Dec 2023 | USD | 5.21 | 5.53 | 5.14 | 5.29 | 5.29 | +0.08 (+1.54%) | 3,715,400 |
27 Dec 2023 | USD | 5.62 | 5.77 | 5.19 | 5.21 | 5.21 | -0.45 (-7.95%) | 4,742,300 |
26 Dec 2023 | USD | 5.18 | 5.93 | 4.95 | 5.66 | 5.66 | +0.52 (+10.12%) | 4,224,500 |
22 Dec 2023 | USD | 4.5 | 5.4 | 4.45 | 5.14 | 5.14 | +0.63 (+13.97%) | 6,166,700 |
21 Dec 2023 | USD | 4.99 | 4.99 | 4.41 | 4.51 | 4.51 | -0.29 (-6.04%) | 4,085,200 |