Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 4.37 | 4.4 | 4.27 | 4.29 | 4.29 | -0.08 (-1.83%) | 402,104 |
16 Feb 2024 | USD | 4.4 | 4.42 | 4.3548 | 4.37 | 4.37 | -0.05 (-1.13%) | 439,460 |
15 Feb 2024 | USD | 4.26 | 4.45 | 4.26 | 4.42 | 4.42 | +0.18 (+4.25%) | 678,121 |
14 Feb 2024 | USD | 4.25 | 4.315 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 604,408 |
13 Feb 2024 | USD | 4.3 | 4.38 | 4.22 | 4.24 | 4.24 | -0.14 (-3.20%) | 772,201 |
12 Feb 2024 | USD | 4.2 | 4.43 | 4.2 | 4.38 | 4.38 | +0.2 (+4.78%) | 816,582 |
9 Feb 2024 | USD | 4.22 | 4.2601 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,428,855 |
8 Feb 2024 | USD | 4.17 | 4.23 | 4.145 | 4.23 | 4.23 | +0.06 (+1.44%) | 935,895 |
7 Feb 2024 | USD | 4.09 | 4.19 | 4.09 | 4.17 | 4.17 | +0.04 (+0.97%) | 522,114 |
6 Feb 2024 | USD | 4.1 | 4.195 | 4.0854 | 4.13 | 4.13 | +0.04 (+0.98%) | 490,298 |
5 Feb 2024 | USD | 4.12 | 4.16 | 4.03 | 4.09 | 4.09 | -0.05 (-1.21%) | 608,866 |
2 Feb 2024 | USD | 4.24 | 4.24 | 4.11 | 4.14 | 4.14 | -0.11 (-2.59%) | 741,903 |
1 Feb 2024 | USD | 4.28 | 4.39 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 630,146 |
31 Jan 2024 | USD | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 511,582 |
30 Jan 2024 | USD | 4.41 | 4.49 | 4.38 | 4.48 | 4.48 | +0.02 (+0.45%) | 440,263 |
29 Jan 2024 | USD | 4.48 | 4.48 | 4.41 | 4.46 | 4.46 | -0.01 (-0.22%) | 408,504 |
26 Jan 2024 | USD | 4.46 | 4.495 | 4.405 | 4.47 | 4.47 | +0.02 (+0.45%) | 539,321 |
25 Jan 2024 | USD | 4.43 | 4.46 | 4.34 | 4.45 | 4.45 | +0.07 (+1.60%) | 569,433 |
24 Jan 2024 | USD | 4.41 | 4.431 | 4.33 | 4.38 | 4.38 | +0.02 (+0.46%) | 654,700 |
23 Jan 2024 | USD | 4.32 | 4.39 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 417,900 |
22 Jan 2024 | USD | 4.22 | 4.32 | 4.21 | 4.3 | 4.3 | +0.06 (+1.42%) | 477,700 |
19 Jan 2024 | USD | 4.31 | 4.31 | 4.215 | 4.24 | 4.24 | -0.05 (-1.17%) | 440,200 |
18 Jan 2024 | USD | 4.3 | 4.32 | 4.195 | 4.29 | 4.29 | +0.01 (+0.23%) | 505,100 |
17 Jan 2024 | USD | 4.28 | 4.28 | 4.13 | 4.28 | 4.28 | -0.02 (-0.47%) | 862,600 |
16 Jan 2024 | USD | 4.46 | 4.46 | 4.28 | 4.3 | 4.3 | -0.16 (-3.59%) | 718,000 |
12 Jan 2024 | USD | 4.5 | 4.54 | 4.385 | 4.46 | 4.46 | +0.04 (+0.90%) | 613,900 |
11 Jan 2024 | USD | 4.41 | 4.42 | 4.33 | 4.42 | 4.42 | +0.05 (+1.14%) | 621,600 |
10 Jan 2024 | USD | 4.42 | 4.43 | 4.315 | 4.37 | 4.37 | -0.05 (-1.13%) | 536,600 |
9 Jan 2024 | USD | 4.52 | 4.54 | 4.38 | 4.42 | 4.42 | -0.13 (-2.86%) | 789,600 |
8 Jan 2024 | USD | 4.51 | 4.55 | 4.38 | 4.55 | 4.55 | -0.04 (-0.87%) | 1,178,700 |