Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | USD | 3.83 | 4.1 | 3.83 | 4.045 | 4.045 | +0.15 (+3.85%) | 297,600 |
12 Mar 2024 | USD | 3.84 | 4.02 | 3.79 | 3.895 | 3.895 | +0.045 (+1.17%) | 543,900 |
11 Mar 2024 | USD | 4.215 | 4.24 | 3.83 | 3.85 | 3.85 | -0.39 (-9.20%) | 536,800 |
8 Mar 2024 | USD | 4.19 | 4.44 | 4.12 | 4.24 | 4.24 | +0.05 (+1.19%) | 1,429,200 |
7 Mar 2024 | USD | 4.32 | 4.54 | 4 | 4.19 | 4.19 | -0.17 (-3.90%) | 899,700 |
6 Mar 2024 | USD | 4.695 | 4.74 | 4.34 | 4.36 | 4.36 | -0.33 (-7.04%) | 441,500 |
5 Mar 2024 | USD | 4.67 | 4.85 | 4.49 | 4.69 | 4.69 | -0.01 (-0.21%) | 478,200 |
4 Mar 2024 | USD | 4.77 | 4.9 | 4.675 | 4.7 | 4.7 | -0.15 (-3.09%) | 529,400 |
1 Mar 2024 | USD | 4.75 | 4.93 | 4.74 | 4.85 | 4.85 | +0.08 (+1.68%) | 636,800 |
29 Feb 2024 | USD | 4.8 | 5.02 | 4.75 | 4.77 | 4.77 | -0.12 (-2.45%) | 711,700 |
28 Feb 2024 | USD | 4.98 | 5.11 | 4.8 | 4.89 | 4.89 | -0.11 (-2.20%) | 368,500 |
27 Feb 2024 | USD | 5.055 | 5.25 | 4.96 | 5 | 5 | -0.14 (-2.72%) | 286,800 |
26 Feb 2024 | USD | 5.4 | 5.5 | 5.14 | 5.14 | 5.14 | -0.24 (-4.46%) | 640,400 |
23 Feb 2024 | USD | 4.9 | 5.63 | 4.9 | 5.38 | 5.38 | +0.21 (+4.06%) | 1,013,800 |
22 Feb 2024 | USD | 5.08 | 5.2 | 4.95 | 5.17 | 5.17 | +0.1 (+1.97%) | 445,700 |
21 Feb 2024 | USD | 4.8 | 5.08 | 4.8 | 5.07 | 5.07 | +0.07 (+1.40%) | 304,600 |
20 Feb 2024 | USD | 5 | 5.12 | 4.91 | 5 | 5 | -0.1 (-1.96%) | 204,700 |
16 Feb 2024 | USD | 5.02 | 5.23 | 4.99 | 5.1 | 5.1 | 0.0 (0.0%) | 491,600 |
15 Feb 2024 | USD | 4.81 | 5.2 | 4.76 | 5.1 | 5.1 | +0.23 (+4.72%) | 513,000 |
14 Feb 2024 | USD | 4.95 | 4.956 | 4.75 | 4.87 | 4.87 | -0.08 (-1.62%) | 9,772,500 |
13 Feb 2024 | USD | 4.8 | 5.09 | 4.55 | 4.95 | 4.95 | +0.05 (+1.02%) | 452,900 |
12 Feb 2024 | USD | 5.38 | 5.441 | 4.88 | 4.9 | 4.9 | -0.49 (-9.09%) | 1,475,100 |
9 Feb 2024 | USD | 5.52 | 5.59 | 5.31 | 5.39 | 5.39 | 0.0 (0.0%) | 434,900 |
8 Feb 2024 | USD | 5.55 | 5.646 | 5.39 | 5.39 | 5.39 | -0.27 (-4.77%) | 1,032,200 |
7 Feb 2024 | USD | 5.75 | 5.75 | 5.49 | 5.66 | 5.66 | +0.06 (+1.07%) | 571,300 |
6 Feb 2024 | USD | 5.47 | 5.78 | 5.25 | 5.6 | 5.6 | +0.2 (+3.70%) | 1,253,300 |
5 Feb 2024 | USD | 5.36 | 5.64 | 5.28 | 5.4 | 5.4 | -0.1 (-1.82%) | 825,600 |
2 Feb 2024 | USD | 5.55 | 5.79 | 5.38 | 5.5 | 5.5 | -0.04 (-0.72%) | 6,514,000 |
1 Feb 2024 | USD | 5.235 | 5.6 | 5.12 | 5.54 | 5.54 | +0.31 (+5.93%) | 1,376,900 |
31 Jan 2024 | USD | 5.21 | 5.38 | 5.01 | 5.23 | 5.23 | +0.01 (+0.19%) | 743,600 |