Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 3.87 | 3.94 | 3.82 | 3.82 | 3.82 | -0.08 (-2.05%) | 137,680 |
5 Feb 2024 | USD | 4.09 | 4.09 | 3.9 | 3.9 | 3.9 | -0.26 (-6.25%) | 234,132 |
2 Feb 2024 | USD | 4.24 | 4.3 | 4.16 | 4.16 | 4.16 | -0.14 (-3.26%) | 287,156 |
1 Feb 2024 | USD | 4.3 | 4.35 | 4.165 | 4.3 | 4.3 | +0.03 (+0.70%) | 290,301 |
31 Jan 2024 | USD | 4.38 | 4.51 | 4.27 | 4.27 | 4.27 | -0.11 (-2.51%) | 309,286 |
30 Jan 2024 | USD | 4.34 | 4.43 | 4.3 | 4.38 | 4.38 | -0.01 (-0.23%) | 348,763 |
29 Jan 2024 | USD | 4.27 | 4.4 | 4.17 | 4.39 | 4.39 | +0.12 (+2.81%) | 332,301 |
26 Jan 2024 | USD | 4.34 | 4.4 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 255,594 |
25 Jan 2024 | USD | 4.27 | 4.33 | 4.21 | 4.29 | 4.29 | +0.07 (+1.66%) | 269,927 |
24 Jan 2024 | USD | 4.37 | 4.38 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 213,600 |
23 Jan 2024 | USD | 4.26 | 4.32 | 4.23 | 4.29 | 4.29 | +0.07 (+1.66%) | 249,200 |
22 Jan 2024 | USD | 4.14 | 4.25 | 4.08 | 4.22 | 4.22 | +0.1 (+2.43%) | 308,500 |
19 Jan 2024 | USD | 4.13 | 4.18 | 4.04 | 4.12 | 4.12 | +0.01 (+0.24%) | 453,300 |
18 Jan 2024 | USD | 4.06 | 4.12 | 3.94 | 4.11 | 4.11 | +0.05 (+1.23%) | 572,300 |
17 Jan 2024 | USD | 3.97 | 4.09 | 3.97 | 4.06 | 4.06 | +0.02 (+0.50%) | 374,500 |
16 Jan 2024 | USD | 3.95 | 4.06 | 3.94 | 4.04 | 4.04 | +0.03 (+0.75%) | 306,500 |
12 Jan 2024 | USD | 4.06 | 4.13 | 3.94 | 4.01 | 4.01 | -0.01 (-0.25%) | 471,200 |
11 Jan 2024 | USD | 4.09 | 4.09 | 3.95 | 4.02 | 4.02 | -0.04 (-0.99%) | 355,600 |
10 Jan 2024 | USD | 4.09 | 4.18 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 248,800 |
9 Jan 2024 | USD | 4.04 | 4.15 | 4 | 4.12 | 4.12 | -0.02 (-0.48%) | 417,100 |
8 Jan 2024 | USD | 4 | 4.25 | 3.99 | 4.14 | 4.14 | +0.14 (+3.50%) | 768,900 |
5 Jan 2024 | USD | 4.04 | 4.18 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 877,800 |
4 Jan 2024 | USD | 4.1 | 4.13 | 3.99 | 4.09 | 4.09 | +0.01 (+0.25%) | 322,500 |
3 Jan 2024 | USD | 4.3 | 4.4 | 4.07 | 4.08 | 4.08 | -0.25 (-5.77%) | 406,200 |
2 Jan 2024 | USD | 4.4 | 4.58 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 591,300 |
29 Dec 2023 | USD | 4.59 | 4.62 | 4.36 | 4.4 | 4.4 | -0.2 (-4.35%) | 943,900 |
28 Dec 2023 | USD | 4.55 | 4.68 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 238,600 |
27 Dec 2023 | USD | 4.53 | 4.61 | 4.5 | 4.58 | 4.58 | +0.02 (+0.44%) | 184,700 |
26 Dec 2023 | USD | 4.56 | 4.64 | 4.48 | 4.56 | 4.56 | +0.04 (+0.88%) | 243,100 |
22 Dec 2023 | USD | 4.62 | 4.65 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 346,600 |