Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 6.09 | 6.51 | 5.88 | 5.98 | 5.98 | -0.11 (-1.81%) | 119,316 |
22 Feb 2024 | USD | 5.99 | 6.32 | 5.95 | 6.09 | 6.09 | +0.12 (+2.01%) | 130,244 |
21 Feb 2024 | USD | 5.84 | 6.22 | 5.8001 | 5.97 | 5.97 | +0.06 (+1.02%) | 101,070 |
20 Feb 2024 | USD | 6.47 | 6.61 | 5.81 | 5.91 | 5.91 | -0.61 (-9.36%) | 126,884 |
16 Feb 2024 | USD | 6.72 | 6.78 | 6.26 | 6.52 | 6.52 | -0.29 (-4.26%) | 115,312 |
15 Feb 2024 | USD | 6.79 | 7.4 | 6.72 | 6.81 | 6.81 | +0.06 (+0.89%) | 221,767 |
14 Feb 2024 | USD | 6.33 | 6.77 | 5.8 | 6.75 | 6.75 | +0.53 (+8.52%) | 294,614 |
13 Feb 2024 | USD | 5.83 | 6.89 | 5.76 | 6.22 | 6.22 | -0.01 (-0.16%) | 361,202 |
12 Feb 2024 | USD | 5.92 | 6.7 | 5.7 | 6.23 | 6.23 | +0.28 (+4.71%) | 488,092 |
9 Feb 2024 | USD | 4.67 | 6.1099 | 4.65 | 5.95 | 5.95 | +1.1 (+22.68%) | 497,485 |
8 Feb 2024 | USD | 3.57 | 5.79 | 3.5 | 4.85 | 4.85 | +1.73 (+55.45%) | 1,681,285 |
7 Feb 2024 | USD | 3.22 | 3.32 | 2.98 | 3.12 | 3.12 | -0.07 (-2.19%) | 135,288 |
6 Feb 2024 | USD | 2.82 | 3.23 | 2.81 | 3.19 | 3.19 | +0.37 (+13.12%) | 213,050 |
5 Feb 2024 | USD | 2.96 | 2.96 | 2.7 | 2.82 | 2.82 | -0.14 (-4.73%) | 327,722 |
2 Feb 2024 | USD | 3 | 3.06 | 2.9 | 2.96 | 2.96 | -0.07 (-2.31%) | 135,574 |
1 Feb 2024 | USD | 3.2 | 3.2021 | 2.94 | 3.03 | 3.03 | -0.15 (-4.72%) | 225,213 |
31 Jan 2024 | USD | 3.35 | 3.59 | 3.12 | 3.18 | 3.18 | -0.17 (-5.07%) | 189,572 |
30 Jan 2024 | USD | 3.72 | 3.72 | 3.27 | 3.35 | 3.35 | -0.4 (-10.67%) | 206,153 |
29 Jan 2024 | USD | 3.06 | 3.78 | 3.05 | 3.75 | 3.75 | +0.7 (+22.95%) | 166,136 |
26 Jan 2024 | USD | 3.14 | 3.2687 | 3.01 | 3.05 | 3.05 | -0.09 (-2.87%) | 188,096 |
25 Jan 2024 | USD | 3.08 | 3.31 | 3.08 | 3.14 | 3.14 | +0.08 (+2.61%) | 137,400 |
24 Jan 2024 | USD | 3.31 | 3.349 | 3.04 | 3.06 | 3.06 | -0.19 (-5.85%) | 92,300 |
23 Jan 2024 | USD | 3.58 | 3.58 | 3.15 | 3.25 | 3.25 | -0.25 (-7.14%) | 185,100 |
22 Jan 2024 | USD | 3.87 | 4.223 | 3.48 | 3.5 | 3.5 | -0.34 (-8.85%) | 204,400 |
19 Jan 2024 | USD | 4.2 | 4.28 | 3.78 | 3.84 | 3.84 | -0.36 (-8.57%) | 103,300 |
18 Jan 2024 | USD | 5.16 | 5.16 | 4.17 | 4.2 | 4.2 | -0.91 (-17.81%) | 137,100 |
17 Jan 2024 | USD | 4.99 | 5.43 | 4.95 | 5.11 | 5.11 | -0.08 (-1.54%) | 62,700 |
16 Jan 2024 | USD | 5.11 | 5.26 | 4.88 | 5.19 | 5.19 | -0.07 (-1.33%) | 55,800 |
12 Jan 2024 | USD | 5.6 | 5.6 | 5.17 | 5.26 | 5.26 | -0.21 (-3.84%) | 37,700 |
11 Jan 2024 | USD | 5.63 | 5.63 | 5.33 | 5.47 | 5.47 | -0.2 (-3.53%) | 39,500 |