Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 4.168 | 4.2802 | 4.02 | 4.26 | 4.26 | +0.05 (+1.19%) | 6,726 |
13 Feb 2024 | USD | 4.02 | 4.2431 | 3.96 | 4.21 | 4.21 | +0.03 (+0.72%) | 6,350 |
12 Feb 2024 | USD | 4.438 | 4.47 | 4.18 | 4.18 | 4.18 | -0.17 (-3.91%) | 9,972 |
9 Feb 2024 | USD | 4.31 | 4.4812 | 4.1409 | 4.35 | 4.35 | +0.06 (+1.40%) | 12,479 |
8 Feb 2024 | USD | 4.17 | 4.35 | 4.05 | 4.29 | 4.29 | +0.13 (+3.13%) | 12,245 |
7 Feb 2024 | USD | 4.23 | 4.23 | 4.11 | 4.16 | 4.16 | -0.086 (-2.03%) | 9,386 |
6 Feb 2024 | USD | 4.06 | 4.3795 | 3.93 | 4.2461 | 4.2461 | +0.306 (+7.77%) | 11,382 |
5 Feb 2024 | USD | 4 | 4.22 | 3.9 | 3.94 | 3.94 | -0.1 (-2.48%) | 86,040 |
2 Feb 2024 | USD | 4.28 | 4.28 | 3.95 | 4.04 | 4.04 | -0.06 (-1.46%) | 10,638 |
1 Feb 2024 | USD | 4.15 | 4.46 | 4.02 | 4.1 | 4.1 | -0.05 (-1.20%) | 18,612 |
31 Jan 2024 | USD | 4.2 | 4.7 | 4.15 | 4.15 | 4.15 | -0.09 (-2.12%) | 27,946 |
30 Jan 2024 | USD | 4.13 | 4.4 | 4 | 4.24 | 4.24 | +0.01 (+0.24%) | 56,117 |
29 Jan 2024 | USD | 4.09 | 4.58 | 3.9 | 4.23 | 4.23 | +0.16 (+3.93%) | 125,415 |
26 Jan 2024 | USD | 4.05 | 4.1727 | 4.02 | 4.07 | 4.07 | -0.03 (-0.73%) | 11,896 |
25 Jan 2024 | USD | 4.15 | 4.295 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 17,385 |
24 Jan 2024 | USD | 4.168 | 4.32 | 4.13 | 4.16 | 4.16 | +0.03 (+0.73%) | 6,200 |
23 Jan 2024 | USD | 4.14 | 4.2 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 9,600 |
22 Jan 2024 | USD | 4.18 | 4.289 | 4.13 | 4.13 | 4.13 | -0.09 (-2.13%) | 15,400 |
19 Jan 2024 | USD | 4.28 | 4.29 | 4.13 | 4.22 | 4.22 | +0.04 (+0.96%) | 5,900 |
18 Jan 2024 | USD | 4.28 | 4.34 | 4.18 | 4.18 | 4.18 | -0.11 (-2.56%) | 4,000 |
17 Jan 2024 | USD | 4.17 | 4.4 | 4.17 | 4.29 | 4.29 | +0.01 (+0.23%) | 9,800 |
16 Jan 2024 | USD | 4.23 | 4.471 | 4.21 | 4.28 | 4.28 | -0.04 (-0.93%) | 11,800 |
12 Jan 2024 | USD | 4.21 | 4.479 | 4.21 | 4.32 | 4.32 | +0.11 (+2.61%) | 12,200 |
11 Jan 2024 | USD | 4.3 | 4.554 | 4.19 | 4.21 | 4.21 | -0.17 (-3.88%) | 6,800 |
10 Jan 2024 | USD | 4.39 | 4.471 | 4.21 | 4.38 | 4.38 | +0.01 (+0.23%) | 10,300 |
9 Jan 2024 | USD | 4.49 | 4.52 | 4.37 | 4.37 | 4.37 | -0.24 (-5.21%) | 7,000 |
8 Jan 2024 | USD | 4.4 | 4.733 | 4.4 | 4.61 | 4.61 | +0.19 (+4.30%) | 6,400 |
5 Jan 2024 | USD | 4.683 | 4.683 | 4.35 | 4.42 | 4.42 | -0.23 (-4.95%) | 23,900 |
4 Jan 2024 | USD | 4.62 | 4.7 | 4.506 | 4.65 | 4.65 | +0.09 (+1.97%) | 14,400 |
3 Jan 2024 | USD | 4.56 | 4.68 | 4.367 | 4.56 | 4.56 | -0.11 (-2.36%) | 8,700 |