Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2024 | USD | 5.12 | 5.195 | 4.98 | 5.03 | 5.03 | -0.02 (-0.40%) | 408,597 |
26 Mar 2024 | USD | 5.22 | 5.2289 | 5.04 | 5.05 | 5.05 | -0.11 (-2.13%) | 189,517 |
25 Mar 2024 | USD | 4.85 | 5.16 | 4.85 | 5.16 | 5.16 | +0.33 (+6.83%) | 496,550 |
22 Mar 2024 | USD | 5.02 | 5.07 | 4.805 | 4.83 | 4.83 | -0.17 (-3.40%) | 375,471 |
21 Mar 2024 | USD | 4.35 | 5.06 | 4.35 | 5 | 5 | +0.67 (+15.47%) | 808,473 |
20 Mar 2024 | USD | 4.19 | 4.33 | 4.1669 | 4.33 | 4.33 | +0.11 (+2.61%) | 609,491 |
19 Mar 2024 | USD | 4.18 | 4.24 | 4.1695 | 4.22 | 4.22 | +0.03 (+0.72%) | 305,862 |
18 Mar 2024 | USD | 4.17 | 4.215 | 4.09 | 4.19 | 4.19 | -0.01 (-0.24%) | 226,289 |
15 Mar 2024 | USD | 4.17 | 4.29 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 405,135 |
14 Mar 2024 | USD | 4.35 | 4.38 | 4.16 | 4.2 | 4.2 | -0.17 (-3.89%) | 303,605 |
13 Mar 2024 | USD | 4.4 | 4.41 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 149,709 |
12 Mar 2024 | USD | 4.45 | 4.4999 | 4.38 | 4.38 | 4.38 | -0.11 (-2.45%) | 159,223 |
11 Mar 2024 | USD | 4.47 | 4.56 | 4.455 | 4.49 | 4.49 | -0.01 (-0.22%) | 170,529 |
8 Mar 2024 | USD | 4.49 | 4.62 | 4.42 | 4.5 | 4.5 | +0.11 (+2.51%) | 183,151 |
7 Mar 2024 | USD | 4.44 | 4.48 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 110,362 |
6 Mar 2024 | USD | 4.38 | 4.44 | 4.32 | 4.38 | 4.38 | +0.09 (+2.10%) | 186,831 |
5 Mar 2024 | USD | 4.33 | 4.41 | 4.27 | 4.29 | 4.29 | -0.09 (-2.05%) | 289,832 |
4 Mar 2024 | USD | 4.56 | 4.6493 | 4.33 | 4.38 | 4.38 | -0.15 (-3.31%) | 280,394 |
1 Mar 2024 | USD | 4.57 | 4.585 | 4.45 | 4.53 | 4.53 | -0.05 (-1.09%) | 235,244 |
29 Feb 2024 | USD | 4.27 | 4.62 | 4.24 | 4.58 | 4.58 | +0.46 (+11.17%) | 419,822 |
28 Feb 2024 | USD | 4.07 | 4.305 | 4.02 | 4.12 | 4.12 | 0.0 (0.0%) | 420,775 |
27 Feb 2024 | USD | 4.15 | 4.255 | 4.1 | 4.12 | 4.12 | +0.03 (+0.73%) | 257,826 |
26 Feb 2024 | USD | 4.4 | 4.44 | 4.06 | 4.09 | 4.09 | -0.37 (-8.30%) | 501,567 |
23 Feb 2024 | USD | 4.43 | 4.55 | 4.3499 | 4.46 | 4.46 | +0.04 (+0.90%) | 216,097 |
22 Feb 2024 | USD | 4.59 | 4.61 | 4.35 | 4.42 | 4.42 | -0.25 (-5.35%) | 491,314 |
21 Feb 2024 | USD | 4.62 | 4.72 | 4.62 | 4.67 | 4.67 | +0.05 (+1.08%) | 169,471 |
20 Feb 2024 | USD | 4.64 | 4.73 | 4.62 | 4.62 | 4.62 | -0.13 (-2.74%) | 210,147 |
16 Feb 2024 | USD | 4.71 | 4.84 | 4.62 | 4.75 | 4.75 | -0.04 (-0.84%) | 214,953 |
15 Feb 2024 | USD | 4.66 | 4.83 | 4.65 | 4.79 | 4.79 | +0.2 (+4.36%) | 223,611 |
14 Feb 2024 | USD | 4.63 | 4.68 | 4.53 | 4.59 | 4.59 | +0.02 (+0.44%) | 188,000 |