Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2024 | USD | 3.53 | 3.53 | 3.02 | 3.16 | 3.16 | -0.32 (-9.20%) | 236,601 |
5 Apr 2024 | USD | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 37,081 |
4 Apr 2024 | USD | 3.53 | 3.665 | 3.5 | 3.5 | 3.5 | -0.11 (-3.05%) | 77,553 |
3 Apr 2024 | USD | 3.52 | 3.75 | 3.51 | 3.61 | 3.61 | -0.08 (-2.17%) | 45,733 |
2 Apr 2024 | USD | 3.75 | 3.75 | 3.63 | 3.69 | 3.69 | -0.04 (-1.07%) | 27,315 |
1 Apr 2024 | USD | 3.75 | 3.79 | 3.545 | 3.73 | 3.73 | -0.04 (-1.06%) | 48,016 |
28 Mar 2024 | USD | 3.77 | 3.8187 | 3.7101 | 3.77 | 3.77 | +0.02 (+0.53%) | 30,127 |
27 Mar 2024 | USD | 3.87 | 3.925 | 3.66 | 3.75 | 3.75 | -0.17 (-4.34%) | 78,021 |
26 Mar 2024 | USD | 3.96 | 4.04 | 3.8963 | 3.92 | 3.92 | -0.1 (-2.49%) | 47,106 |
25 Mar 2024 | USD | 3.99 | 4.04 | 3.95 | 4.02 | 4.02 | +0.03 (+0.75%) | 152,713 |
22 Mar 2024 | USD | 4.16 | 4.16 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 74,950 |
21 Mar 2024 | USD | 4.32 | 4.32 | 3.59 | 3.9 | 3.9 | -0.29 (-6.92%) | 244,514 |
20 Mar 2024 | USD | 4.24 | 4.32 | 4.0112 | 4.19 | 4.19 | -0.01 (-0.24%) | 76,621 |
19 Mar 2024 | USD | 4.28 | 4.35 | 4.12 | 4.2 | 4.2 | -0.08 (-1.87%) | 48,138 |
18 Mar 2024 | USD | 4.1 | 4.35 | 4.0789 | 4.28 | 4.28 | +0.31 (+7.81%) | 105,231 |
15 Mar 2024 | USD | 3.57 | 3.995 | 3.57 | 3.97 | 3.97 | +0.35 (+9.67%) | 41,196 |
14 Mar 2024 | USD | 3.62 | 3.649 | 3.51 | 3.62 | 3.62 | +0.02 (+0.56%) | 28,076 |
13 Mar 2024 | USD | 3.62 | 3.77 | 3.46 | 3.6 | 3.6 | -0.03 (-0.83%) | 31,614 |
12 Mar 2024 | USD | 3.4081 | 3.63 | 3.4081 | 3.63 | 3.63 | +0.23 (+6.76%) | 29,713 |
11 Mar 2024 | USD | 3.41 | 3.53 | 3.1301 | 3.4 | 3.4 | -0.02 (-0.58%) | 73,065 |
8 Mar 2024 | USD | 3.75 | 3.75 | 3.42 | 3.42 | 3.42 | -0.38 (-10%) | 96,964 |
7 Mar 2024 | USD | 3.76 | 3.8 | 3.685 | 3.8 | 3.8 | +0.08 (+2.15%) | 35,257 |
6 Mar 2024 | USD | 3.91 | 3.9191 | 3.65 | 3.72 | 3.72 | -0.15 (-3.88%) | 55,572 |
5 Mar 2024 | USD | 3.82 | 3.9622 | 3.57 | 3.87 | 3.87 | -0.085 (-2.15%) | 63,883 |
4 Mar 2024 | USD | 4.12 | 4.1884 | 3.85 | 3.955 | 3.955 | -0.205 (-4.93%) | 85,024 |
1 Mar 2024 | USD | 4.16 | 4.19 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 31,611 |
29 Feb 2024 | USD | 4.2 | 4.2 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 42,305 |
28 Feb 2024 | USD | 4.18 | 4.35 | 4.03 | 4.1 | 4.1 | -0.12 (-2.84%) | 123,577 |
27 Feb 2024 | USD | 3.98 | 4.23 | 3.81 | 4.22 | 4.22 | +0.28 (+7.11%) | 100,302 |
26 Feb 2024 | USD | 3.88 | 3.95 | 3.79 | 3.94 | 3.94 | +0.15 (+3.96%) | 39,983 |