Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 3.26 | 3.44 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 382,397 |
23 Feb 2024 | USD | 3.23 | 3.29 | 3.195 | 3.28 | 3.28 | +0.04 (+1.23%) | 220,587 |
22 Feb 2024 | USD | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | -0.01 (-0.31%) | 307,714 |
21 Feb 2024 | USD | 3.3 | 3.311 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 157,061 |
20 Feb 2024 | USD | 3.26 | 3.34 | 3.22 | 3.29 | 3.29 | -0.02 (-0.60%) | 317,206 |
16 Feb 2024 | USD | 3.25 | 3.35 | 3.22 | 3.31 | 3.31 | +0.04 (+1.22%) | 241,296 |
15 Feb 2024 | USD | 3.22 | 3.3 | 3.17 | 3.27 | 3.27 | +0.07 (+2.19%) | 272,047 |
14 Feb 2024 | USD | 3.11 | 3.235 | 3.11 | 3.2 | 3.2 | +0.12 (+3.90%) | 313,748 |
13 Feb 2024 | USD | 3.2 | 3.21 | 3.08 | 3.08 | 3.08 | -0.21 (-6.38%) | 447,452 |
12 Feb 2024 | USD | 3.2 | 3.35 | 3.2 | 3.29 | 3.29 | +0.11 (+3.46%) | 480,914 |
9 Feb 2024 | USD | 3.06 | 3.2 | 3.02 | 3.18 | 3.18 | +0.16 (+5.30%) | 312,118 |
8 Feb 2024 | USD | 2.96 | 3.025 | 2.89 | 3.02 | 3.02 | +0.08 (+2.72%) | 320,684 |
7 Feb 2024 | USD | 2.97 | 2.9862 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 269,904 |
6 Feb 2024 | USD | 2.99 | 3.085 | 2.93 | 2.96 | 2.96 | -0.02 (-0.67%) | 645,565 |
5 Feb 2024 | USD | 3.09 | 3.1 | 2.9395 | 2.98 | 2.98 | -0.12 (-3.87%) | 473,812 |
2 Feb 2024 | USD | 3.06 | 3.16 | 2.91 | 3.1 | 3.1 | +0.06 (+1.97%) | 771,291 |
1 Feb 2024 | USD | 3 | 3.09 | 2.92 | 3.04 | 3.04 | +0.09 (+3.05%) | 484,263 |
31 Jan 2024 | USD | 3.145 | 3.145 | 2.95 | 2.95 | 2.95 | -0.19 (-6.05%) | 909,663 |
30 Jan 2024 | USD | 3.39 | 3.39 | 3.11 | 3.14 | 3.14 | -0.21 (-6.27%) | 1,129,995 |
29 Jan 2024 | USD | 3.31 | 3.35 | 3.24 | 3.35 | 3.35 | +0.08 (+2.45%) | 190,386 |
26 Jan 2024 | USD | 3.23 | 3.3001 | 3.215 | 3.27 | 3.27 | +0.03 (+0.93%) | 135,102 |
25 Jan 2024 | USD | 3.22 | 3.26 | 3.18 | 3.24 | 3.24 | +0.04 (+1.25%) | 235,294 |
24 Jan 2024 | USD | 3.3 | 3.37 | 3.19 | 3.2 | 3.2 | -0.08 (-2.44%) | 321,100 |
23 Jan 2024 | USD | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 151,700 |
22 Jan 2024 | USD | 3.27 | 3.32 | 3.22 | 3.28 | 3.28 | +0.02 (+0.61%) | 278,800 |
19 Jan 2024 | USD | 3.31 | 3.31 | 3.19 | 3.26 | 3.26 | -0.02 (-0.61%) | 341,200 |
18 Jan 2024 | USD | 3.37 | 3.38 | 3.19 | 3.28 | 3.28 | -0.07 (-2.09%) | 329,100 |
17 Jan 2024 | USD | 3.3 | 3.36 | 3.27 | 3.35 | 3.35 | -0.01 (-0.30%) | 301,500 |
16 Jan 2024 | USD | 3.48 | 3.48 | 3.32 | 3.36 | 3.36 | -0.11 (-3.17%) | 575,200 |
12 Jan 2024 | USD | 3.51 | 3.59 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 270,300 |