Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 4.2 | 4.55 | 4.16 | 4.54 | 4.54 | +0.26 (+6.07%) | 13,410,040 |
16 Feb 2024 | USD | 4.26 | 4.3875 | 4.185 | 4.28 | 4.28 | -0.06 (-1.38%) | 10,101,290 |
15 Feb 2024 | USD | 4.64 | 4.92 | 4.0645 | 4.34 | 4.34 | -0.38 (-8.05%) | 18,207,689 |
14 Feb 2024 | USD | 4.61 | 4.77 | 4.545 | 4.72 | 4.72 | +0.2 (+4.42%) | 9,244,265 |
13 Feb 2024 | USD | 4.61 | 4.68 | 4.43 | 4.52 | 4.52 | -0.34 (-7.00%) | 9,467,879 |
12 Feb 2024 | USD | 4.66 | 4.9 | 4.65 | 4.86 | 4.86 | +0.26 (+5.65%) | 9,014,185 |
9 Feb 2024 | USD | 4.62 | 4.67 | 4.51 | 4.6 | 4.6 | +0.04 (+0.88%) | 7,247,617 |
8 Feb 2024 | USD | 4.42 | 4.65 | 4.41 | 4.56 | 4.56 | +0.16 (+3.64%) | 7,356,340 |
7 Feb 2024 | USD | 4.46 | 4.465 | 4.26 | 4.4 | 4.4 | -0.1 (-2.22%) | 8,532,996 |
6 Feb 2024 | USD | 4.38 | 4.5354 | 4.31 | 4.5 | 4.5 | +0.07 (+1.58%) | 9,091,667 |
5 Feb 2024 | USD | 4.68 | 4.68 | 4.42 | 4.43 | 4.43 | -0.33 (-6.93%) | 7,696,711 |
2 Feb 2024 | USD | 4.67 | 4.82 | 4.59 | 4.76 | 4.76 | +0.02 (+0.42%) | 9,323,764 |
1 Feb 2024 | USD | 4.52 | 4.75 | 4.43 | 4.74 | 4.74 | +0.24 (+5.33%) | 6,521,994 |
31 Jan 2024 | USD | 4.59 | 4.7 | 4.495 | 4.5 | 4.5 | -0.12 (-2.60%) | 8,551,146 |
30 Jan 2024 | USD | 4.6 | 4.68 | 4.54 | 4.62 | 4.62 | -0.01 (-0.22%) | 6,292,879 |
29 Jan 2024 | USD | 4.55 | 4.66 | 4.5 | 4.63 | 4.63 | +0.05 (+1.09%) | 6,365,684 |
26 Jan 2024 | USD | 4.48 | 4.61 | 4.475 | 4.58 | 4.58 | +0.14 (+3.15%) | 5,730,391 |
25 Jan 2024 | USD | 4.34 | 4.47 | 4.33 | 4.44 | 4.44 | +0.15 (+3.50%) | 8,082,705 |
24 Jan 2024 | USD | 4.35 | 4.4 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 5,857,800 |
23 Jan 2024 | USD | 4.23 | 4.29 | 4.13 | 4.29 | 4.29 | +0.16 (+3.87%) | 5,238,000 |
22 Jan 2024 | USD | 4.03 | 4.16 | 4.01 | 4.13 | 4.13 | +0.09 (+2.23%) | 7,128,000 |
19 Jan 2024 | USD | 4.01 | 4.04 | 3.88 | 4.04 | 4.04 | +0.08 (+2.02%) | 4,588,100 |
18 Jan 2024 | USD | 3.97 | 4 | 3.88 | 3.96 | 3.96 | 0.0 (0.0%) | 5,869,200 |
17 Jan 2024 | USD | 3.97 | 4.01 | 3.9 | 3.96 | 3.96 | -0.08 (-1.98%) | 5,681,900 |
16 Jan 2024 | USD | 4.1 | 4.1 | 3.97 | 4.04 | 4.04 | -0.08 (-1.94%) | 5,327,500 |
12 Jan 2024 | USD | 4.24 | 4.34 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 6,519,300 |
11 Jan 2024 | USD | 4.19 | 4.23 | 4.1 | 4.19 | 4.19 | -0.04 (-0.95%) | 4,841,500 |
10 Jan 2024 | USD | 4.23 | 4.24 | 4.12 | 4.23 | 4.23 | -0.03 (-0.70%) | 4,690,800 |
9 Jan 2024 | USD | 4.18 | 4.28 | 4.14 | 4.26 | 4.26 | +0.02 (+0.47%) | 6,023,600 |
8 Jan 2024 | USD | 4 | 4.31 | 4 | 4.24 | 4.24 | +0.2 (+4.95%) | 5,889,400 |