Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 4.41 | 4.41 | 3.9001 | 4.02 | 4.02 | -0.3 (-6.94%) | 115,825 |
22 Feb 2024 | USD | 3.72 | 4.32 | 3.72 | 4.32 | 4.32 | +0.6 (+16.13%) | 233,023 |
21 Feb 2024 | USD | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 26,425 |
20 Feb 2024 | USD | 3.76 | 3.83 | 3.5896 | 3.7 | 3.7 | -0.09 (-2.37%) | 58,787 |
16 Feb 2024 | USD | 3.8 | 3.83 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 21,337 |
15 Feb 2024 | USD | 3.8 | 3.85 | 3.69 | 3.8 | 3.8 | 0.0 (0.0%) | 32,168 |
14 Feb 2024 | USD | 3.88 | 3.88 | 3.69 | 3.8 | 3.8 | -0.08 (-2.06%) | 37,935 |
13 Feb 2024 | USD | 3.73 | 3.884 | 3.695 | 3.88 | 3.88 | 0.0 (0.0%) | 41,334 |
12 Feb 2024 | USD | 3.64 | 3.88 | 3.64 | 3.88 | 3.88 | +0.19 (+5.15%) | 43,678 |
9 Feb 2024 | USD | 3.64 | 3.7 | 3.56 | 3.69 | 3.69 | +0.16 (+4.53%) | 22,450 |
8 Feb 2024 | USD | 3.48 | 3.59 | 3.3202 | 3.53 | 3.53 | +0.09 (+2.62%) | 73,197 |
7 Feb 2024 | USD | 3.73 | 3.73 | 3.32 | 3.44 | 3.44 | -0.29 (-7.77%) | 78,018 |
6 Feb 2024 | USD | 3.76 | 3.78 | 3.6383 | 3.73 | 3.73 | -0.09 (-2.36%) | 34,141 |
5 Feb 2024 | USD | 3.9 | 3.905 | 3.63 | 3.82 | 3.82 | -0.05 (-1.29%) | 73,164 |
2 Feb 2024 | USD | 3.95 | 3.95 | 3.6762 | 3.87 | 3.87 | +0.02 (+0.52%) | 62,714 |
1 Feb 2024 | USD | 3.69 | 3.91 | 3.56 | 3.85 | 3.85 | +0.18 (+4.90%) | 111,283 |
31 Jan 2024 | USD | 3.52 | 3.68 | 3.4675 | 3.67 | 3.67 | +0.1 (+2.80%) | 54,766 |
30 Jan 2024 | USD | 3.42 | 3.6 | 3.315 | 3.57 | 3.57 | +0.18 (+5.31%) | 77,958 |
29 Jan 2024 | USD | 3.39 | 3.4 | 3.26 | 3.39 | 3.39 | +0.19 (+5.94%) | 44,317 |
26 Jan 2024 | USD | 3.17 | 3.23 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 14,139 |
25 Jan 2024 | USD | 3.25 | 3.25 | 3.1001 | 3.17 | 3.17 | -0.01 (-0.31%) | 33,717 |
24 Jan 2024 | USD | 3.07 | 3.36 | 2.96 | 3.18 | 3.18 | +0.11 (+3.58%) | 130,500 |
23 Jan 2024 | USD | 2.97 | 3.1 | 2.97 | 3.07 | 3.07 | +0.12 (+4.07%) | 36,200 |
22 Jan 2024 | USD | 2.89 | 2.98 | 2.86 | 2.95 | 2.95 | +0.05 (+1.72%) | 24,800 |
19 Jan 2024 | USD | 2.95 | 2.95 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 13,400 |
18 Jan 2024 | USD | 2.95 | 2.95 | 2.84 | 2.94 | 2.94 | 0.0 (0.0%) | 20,800 |
17 Jan 2024 | USD | 2.89 | 2.94 | 2.85 | 2.94 | 2.94 | +0.06 (+2.08%) | 11,400 |
16 Jan 2024 | USD | 2.87 | 2.9 | 2.8 | 2.88 | 2.88 | +0.04 (+1.41%) | 25,700 |
12 Jan 2024 | USD | 2.76 | 2.9 | 2.76 | 2.84 | 2.84 | +0.02 (+0.71%) | 20,700 |
11 Jan 2024 | USD | 2.79 | 2.87 | 2.77 | 2.82 | 2.82 | 0.0 (0.0%) | 18,300 |