Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 2.89 | 3.02 | 2.88 | 3.01 | 3.01 | +0.05 (+1.69%) | 850,130 |
16 Feb 2024 | USD | 3.1 | 3.11 | 2.96 | 2.96 | 2.96 | -0.15 (-4.82%) | 860,570 |
15 Feb 2024 | USD | 2.83 | 3.11 | 2.81 | 3.11 | 3.11 | +0.32 (+11.47%) | 1,351,947 |
14 Feb 2024 | USD | 2.69 | 2.8 | 2.66 | 2.79 | 2.79 | +0.18 (+6.90%) | 842,034 |
13 Feb 2024 | USD | 2.67 | 2.7095 | 2.55 | 2.61 | 2.61 | -0.22 (-7.77%) | 1,157,925 |
12 Feb 2024 | USD | 2.73 | 2.87 | 2.72 | 2.83 | 2.83 | +0.13 (+4.81%) | 719,013 |
9 Feb 2024 | USD | 2.64 | 2.76 | 2.63 | 2.7 | 2.7 | +0.07 (+2.66%) | 668,462 |
8 Feb 2024 | USD | 2.58 | 2.66 | 2.575 | 2.63 | 2.63 | +0.05 (+1.94%) | 555,845 |
7 Feb 2024 | USD | 2.64 | 2.64 | 2.49 | 2.58 | 2.58 | -0.02 (-0.77%) | 1,432,281 |
6 Feb 2024 | USD | 2.63 | 2.67 | 2.585 | 2.6 | 2.6 | -0.06 (-2.26%) | 773,464 |
5 Feb 2024 | USD | 2.7 | 2.71 | 2.635 | 2.66 | 2.66 | -0.09 (-3.27%) | 642,433 |
2 Feb 2024 | USD | 2.85 | 2.875 | 2.75 | 2.75 | 2.75 | -0.16 (-5.50%) | 863,053 |
1 Feb 2024 | USD | 2.87 | 2.94 | 2.845 | 2.91 | 2.91 | +0.04 (+1.39%) | 730,227 |
31 Jan 2024 | USD | 3.05 | 3.05 | 2.845 | 2.87 | 2.87 | -0.18 (-5.90%) | 1,107,429 |
30 Jan 2024 | USD | 3.04 | 3.07 | 2.985 | 3.05 | 3.05 | -0.02 (-0.65%) | 580,662 |
29 Jan 2024 | USD | 2.95 | 3.09 | 2.92 | 3.07 | 3.07 | +0.13 (+4.42%) | 562,005 |
26 Jan 2024 | USD | 2.93 | 2.98 | 2.915 | 2.94 | 2.94 | +0.04 (+1.38%) | 458,713 |
25 Jan 2024 | USD | 2.9 | 2.945 | 2.84 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,068,853 |
24 Jan 2024 | USD | 2.99 | 2.99 | 2.82 | 2.85 | 2.85 | -0.06 (-2.06%) | 879,300 |
23 Jan 2024 | USD | 2.96 | 3.05 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 760,400 |
22 Jan 2024 | USD | 2.88 | 3 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 632,800 |
19 Jan 2024 | USD | 2.82 | 2.9 | 2.66 | 2.88 | 2.88 | +0.08 (+2.86%) | 1,077,400 |
18 Jan 2024 | USD | 3.01 | 3.07 | 2.76 | 2.8 | 2.8 | -0.21 (-6.98%) | 984,400 |
17 Jan 2024 | USD | 2.91 | 3.02 | 2.88 | 3.01 | 3.01 | +0.01 (+0.33%) | 8,406,300 |
16 Jan 2024 | USD | 2.97 | 3.12 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 1,355,300 |
12 Jan 2024 | USD | 3.02 | 3.11 | 2.99 | 3.02 | 3.02 | +0.07 (+2.37%) | 971,100 |
11 Jan 2024 | USD | 2.99 | 2.99 | 2.81 | 2.95 | 2.95 | -0.09 (-2.96%) | 1,235,700 |
10 Jan 2024 | USD | 3.04 | 3.07 | 2.98 | 3.04 | 3.04 | -0.01 (-0.33%) | 885,500 |
9 Jan 2024 | USD | 3.16 | 3.22 | 3.04 | 3.05 | 3.05 | -0.14 (-4.39%) | 868,800 |
8 Jan 2024 | USD | 3.27 | 3.27 | 3.17 | 3.19 | 3.19 | -0.1 (-3.04%) | 619,700 |