Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 4.77 | 4.775 | 4.61 | 4.71 | 4.71 | -0.12 (-2.48%) | 1,277,462 |
7 Feb 2024 | USD | 4.84 | 4.9 | 4.8 | 4.83 | 4.83 | -0.03 (-0.62%) | 747,191 |
6 Feb 2024 | USD | 4.81 | 4.915 | 4.77 | 4.86 | 4.86 | +0.14 (+2.97%) | 1,299,638 |
5 Feb 2024 | USD | 4.8 | 4.8 | 4.65 | 4.72 | 4.72 | -0.04 (-0.84%) | 641,320 |
2 Feb 2024 | USD | 4.8 | 4.835 | 4.73 | 4.76 | 4.76 | -0.07 (-1.45%) | 550,641 |
1 Feb 2024 | USD | 4.85 | 4.8784 | 4.78 | 4.83 | 4.83 | +0.02 (+0.42%) | 618,615 |
31 Jan 2024 | USD | 4.71 | 4.92 | 4.71 | 4.81 | 4.81 | +0.05 (+1.05%) | 1,166,213 |
30 Jan 2024 | USD | 4.75 | 4.79 | 4.725 | 4.76 | 4.76 | -0.02 (-0.42%) | 377,652 |
29 Jan 2024 | USD | 4.79 | 4.8 | 4.68 | 4.78 | 4.78 | +0.02 (+0.42%) | 469,521 |
26 Jan 2024 | USD | 4.79 | 4.805 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 524,330 |
25 Jan 2024 | USD | 4.77 | 4.79 | 4.68 | 4.78 | 4.78 | 0.0 (0.0%) | 605,442 |
24 Jan 2024 | USD | 4.76 | 4.8 | 4.72 | 4.78 | 4.78 | +0.09 (+1.92%) | 759,800 |
23 Jan 2024 | USD | 4.65 | 4.755 | 4.65 | 4.69 | 4.69 | +0.11 (+2.40%) | 773,600 |
22 Jan 2024 | USD | 4.61 | 4.625 | 4.53 | 4.58 | 4.58 | -0.05 (-1.08%) | 784,400 |
19 Jan 2024 | USD | 4.66 | 4.66 | 4.53 | 4.63 | 4.63 | -0.02 (-0.43%) | 609,900 |
18 Jan 2024 | USD | 4.65 | 4.675 | 4.57 | 4.65 | 4.65 | +0.04 (+0.87%) | 550,800 |
17 Jan 2024 | USD | 4.49 | 4.68 | 4.49 | 4.61 | 4.61 | +0.07 (+1.54%) | 883,100 |
16 Jan 2024 | USD | 4.74 | 4.75 | 4.45 | 4.54 | 4.54 | -0.26 (-5.42%) | 1,567,700 |
12 Jan 2024 | USD | 4.87 | 4.88 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 1,132,600 |
11 Jan 2024 | USD | 4.75 | 4.9 | 4.71 | 4.86 | 4.86 | +0.12 (+2.53%) | 1,186,200 |
10 Jan 2024 | USD | 4.75 | 4.895 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 764,100 |
9 Jan 2024 | USD | 4.77 | 4.77 | 4.69 | 4.74 | 4.74 | -0.07 (-1.46%) | 885,900 |
8 Jan 2024 | USD | 4.85 | 4.85 | 4.74 | 4.81 | 4.81 | -0.06 (-1.23%) | 729,200 |
5 Jan 2024 | USD | 4.86 | 4.89 | 4.815 | 4.87 | 4.87 | 0.0 (0.0%) | 371,000 |
4 Jan 2024 | USD | 4.87 | 4.925 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 403,600 |
3 Jan 2024 | USD | 4.84 | 4.93 | 4.809 | 4.9 | 4.9 | +0.08 (+1.66%) | 545,100 |
2 Jan 2024 | USD | 4.88 | 4.885 | 4.715 | 4.82 | 4.82 | -0.08 (-1.63%) | 656,200 |
29 Dec 2023 | USD | 4.94 | 4.96 | 4.88 | 4.9 | 4.9 | -0.04 (-0.81%) | 684,900 |
28 Dec 2023 | USD | 4.78 | 4.96 | 4.78 | 4.94 | 4.94 | +0.16 (+3.35%) | 887,100 |
27 Dec 2023 | USD | 4.79 | 4.79 | 4.73 | 4.78 | 4.78 | +0.01 (+0.21%) | 339,100 |