Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2024 | USD | 4.11 | 4.4243 | 4.01 | 4.34 | 4.34 | +0.26 (+6.37%) | 68,466 |
21 Mar 2024 | USD | 4.2087 | 4.24 | 4.0201 | 4.08 | 4.08 | 0.0 (0.0%) | 49,728 |
20 Mar 2024 | USD | 3.92 | 4.16 | 3.873 | 4.08 | 4.08 | +0.16 (+4.08%) | 41,047 |
19 Mar 2024 | USD | 3.99 | 4.0382 | 3.829 | 3.92 | 3.92 | -0.08 (-2%) | 46,483 |
18 Mar 2024 | USD | 4 | 4.06 | 3.89 | 4 | 4 | +0.03 (+0.76%) | 40,711 |
15 Mar 2024 | USD | 3.98 | 4.02 | 3.9 | 3.97 | 3.97 | -0.07 (-1.73%) | 38,086 |
14 Mar 2024 | USD | 4.1 | 4.12 | 3.93 | 4.04 | 4.04 | -0.03 (-0.74%) | 34,955 |
13 Mar 2024 | USD | 4.03 | 4.2432 | 3.991 | 4.07 | 4.07 | +0.02 (+0.49%) | 50,423 |
12 Mar 2024 | USD | 4.2 | 4.2784 | 3.96 | 4.05 | 4.05 | -0.09 (-2.17%) | 100,223 |
11 Mar 2024 | USD | 4.2 | 4.4195 | 4.1 | 4.14 | 4.14 | -0.08 (-1.90%) | 31,531 |
8 Mar 2024 | USD | 4.59 | 4.59 | 4.1 | 4.22 | 4.22 | -0.12 (-2.76%) | 51,749 |
7 Mar 2024 | USD | 4.34 | 4.44 | 4.2782 | 4.34 | 4.34 | +0.01 (+0.23%) | 36,566 |
6 Mar 2024 | USD | 4.35 | 4.4899 | 4.23 | 4.33 | 4.33 | +0.09 (+2.12%) | 71,985 |
5 Mar 2024 | USD | 4.36 | 4.474 | 4.1001 | 4.24 | 4.24 | -0.12 (-2.75%) | 65,064 |
4 Mar 2024 | USD | 4.34 | 4.46 | 4.2 | 4.36 | 4.36 | 0.0 (0.0%) | 57,667 |
1 Mar 2024 | USD | 4.6 | 4.75 | 4.31 | 4.36 | 4.36 | -0.25 (-5.42%) | 54,601 |
29 Feb 2024 | USD | 4.72 | 4.875 | 4.37 | 4.61 | 4.61 | +0.08 (+1.77%) | 120,901 |
28 Feb 2024 | USD | 5.13 | 5.13 | 4.51 | 4.53 | 4.53 | -0.61 (-11.87%) | 135,645 |
27 Feb 2024 | USD | 5.29 | 5.35 | 4.93 | 5.14 | 5.14 | -0.14 (-2.65%) | 58,069 |
26 Feb 2024 | USD | 5.23 | 5.404 | 5.15 | 5.28 | 5.28 | -0.03 (-0.56%) | 70,212 |
23 Feb 2024 | USD | 5.53 | 5.5367 | 5.15 | 5.31 | 5.31 | -0.09 (-1.67%) | 59,906 |
22 Feb 2024 | USD | 5.48 | 5.5292 | 5.15 | 5.4 | 5.4 | -0.07 (-1.28%) | 95,443 |
21 Feb 2024 | USD | 5.61 | 5.6393 | 5.34 | 5.47 | 5.47 | -0.13 (-2.32%) | 77,315 |
20 Feb 2024 | USD | 5.42 | 5.66 | 5.35 | 5.6 | 5.6 | +0.3 (+5.66%) | 100,804 |
16 Feb 2024 | USD | 5.58 | 5.74 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 180,356 |
15 Feb 2024 | USD | 5.28 | 5.86 | 5.1 | 5.55 | 5.55 | +0.35 (+6.73%) | 195,195 |
14 Feb 2024 | USD | 4.4 | 5.5131 | 4.3757 | 5.2 | 5.2 | +0.82 (+18.72%) | 296,284 |
13 Feb 2024 | USD | 4.3 | 4.44 | 4.245 | 4.38 | 4.38 | -0.01 (-0.23%) | 93,463 |
12 Feb 2024 | USD | 4.23 | 4.49 | 4.23 | 4.39 | 4.39 | +0.16 (+3.78%) | 102,556 |
9 Feb 2024 | USD | 4.19 | 4.438 | 3.9186 | 4.23 | 4.23 | +0.38 (+9.87%) | 80,447 |