Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 4.05 | 4.2 | 4.05 | 4.15 | 4.15 | +0.13 (+3.23%) | 79,587 |
28 Mar 2024 | USD | 3.88 | 4.08 | 3.88 | 4.02 | 4.02 | +0.12 (+3.08%) | 59,187 |
27 Mar 2024 | USD | 3.8 | 3.935 | 3.8 | 3.9 | 3.9 | +0.01 (+0.26%) | 44,752 |
26 Mar 2024 | USD | 3.85 | 3.96 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 69,858 |
25 Mar 2024 | USD | 3.96 | 4.02 | 3.81 | 3.84 | 3.84 | -0.12 (-3.03%) | 101,539 |
22 Mar 2024 | USD | 4 | 4.08 | 3.92 | 3.96 | 3.96 | -0.06 (-1.49%) | 98,704 |
21 Mar 2024 | USD | 4.14 | 4.21 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 59,502 |
20 Mar 2024 | USD | 4.1 | 4.21 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 49,992 |
19 Mar 2024 | USD | 3.97 | 4.23 | 3.9 | 4.14 | 4.14 | +0.14 (+3.50%) | 91,335 |
18 Mar 2024 | USD | 4.04 | 4.14 | 3.89 | 4 | 4 | -0.02 (-0.50%) | 61,163 |
15 Mar 2024 | USD | 4.29 | 4.3996 | 3.97 | 4.02 | 4.02 | -0.22 (-5.19%) | 140,833 |
14 Mar 2024 | USD | 4.47 | 4.58 | 4.15 | 4.24 | 4.24 | -0.25 (-5.57%) | 166,596 |
13 Mar 2024 | USD | 4.47 | 4.6198 | 4.3823 | 4.49 | 4.49 | +0.03 (+0.67%) | 94,154 |
12 Mar 2024 | USD | 4.09 | 4.5 | 4.09 | 4.46 | 4.46 | +0.44 (+10.95%) | 160,071 |
11 Mar 2024 | USD | 3.99 | 4.1 | 3.965 | 4.02 | 4.02 | +0.07 (+1.77%) | 157,091 |
8 Mar 2024 | USD | 4.12 | 4.16 | 3.9 | 3.95 | 3.95 | -0.17 (-4.13%) | 111,519 |
7 Mar 2024 | USD | 4.11 | 4.2 | 4.08 | 4.12 | 4.12 | -0.04 (-0.96%) | 208,931 |
6 Mar 2024 | USD | 4.17 | 4.27 | 4.13 | 4.16 | 4.16 | +0.08 (+1.96%) | 336,734 |
5 Mar 2024 | USD | 4.06 | 4.2 | 3.95 | 4.08 | 4.08 | -0.01 (-0.24%) | 111,116 |
4 Mar 2024 | USD | 4.36 | 4.42 | 4.04 | 4.09 | 4.09 | -0.27 (-6.19%) | 165,207 |
1 Mar 2024 | USD | 4.48 | 4.5 | 4.16 | 4.36 | 4.36 | 0.0 (0.0%) | 241,246 |
29 Feb 2024 | USD | 4.42 | 4.65 | 4.31 | 4.36 | 4.36 | -0.24 (-5.22%) | 1,594,681 |
28 Feb 2024 | USD | 4.52 | 4.6 | 4.34 | 4.6 | 4.6 | -0.05 (-1.08%) | 212,208 |
27 Feb 2024 | USD | 4.24 | 4.75 | 4.24 | 4.65 | 4.65 | +0.47 (+11.24%) | 488,881 |
26 Feb 2024 | USD | 4.19 | 4.28 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 151,822 |
23 Feb 2024 | USD | 4.1 | 4.215 | 4.0389 | 4.13 | 4.13 | +0.05 (+1.23%) | 169,543 |
22 Feb 2024 | USD | 4.01 | 4.18 | 3.925 | 4.08 | 4.08 | +0.15 (+3.82%) | 155,628 |
21 Feb 2024 | USD | 4.02 | 4.08 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 124,436 |
20 Feb 2024 | USD | 4.11 | 4.18 | 3.85 | 3.96 | 3.96 | -0.24 (-5.71%) | 186,095 |
16 Feb 2024 | USD | 4.29 | 4.3549 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 167,000 |