Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 3.29 | 3.49 | 3.25 | 3.47 | 3.47 | +0.19 (+5.79%) | 474,802 |
22 Feb 2024 | USD | 3.32 | 3.36 | 3.21 | 3.28 | 3.28 | -0.05 (-1.50%) | 373,474 |
21 Feb 2024 | USD | 3.39 | 3.4629 | 3.245 | 3.33 | 3.33 | -0.09 (-2.63%) | 396,526 |
20 Feb 2024 | USD | 3.16 | 3.51 | 3.16 | 3.42 | 3.42 | +0.23 (+7.21%) | 819,326 |
16 Feb 2024 | USD | 3.21 | 3.24 | 3.125 | 3.19 | 3.19 | -0.03 (-0.93%) | 447,095 |
15 Feb 2024 | USD | 3.21 | 3.31 | 3.21 | 3.22 | 3.22 | +0.04 (+1.26%) | 322,890 |
14 Feb 2024 | USD | 3.18 | 3.22 | 3.08 | 3.18 | 3.18 | +0.03 (+0.95%) | 409,548 |
13 Feb 2024 | USD | 3.29 | 3.315 | 3.05 | 3.15 | 3.15 | -0.23 (-6.80%) | 649,251 |
12 Feb 2024 | USD | 3.5 | 3.55 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 534,687 |
9 Feb 2024 | USD | 3.4 | 3.505 | 3.375 | 3.46 | 3.46 | +0.08 (+2.37%) | 876,370 |
8 Feb 2024 | USD | 3.35 | 3.43 | 3.312 | 3.38 | 3.38 | +0.03 (+0.90%) | 718,669 |
7 Feb 2024 | USD | 3.33 | 3.375 | 3.22 | 3.35 | 3.35 | +0.05 (+1.52%) | 967,597 |
6 Feb 2024 | USD | 2.88 | 3.31 | 2.85 | 3.3 | 3.3 | +0.46 (+16.20%) | 1,404,115 |
5 Feb 2024 | USD | 2.925 | 2.925 | 2.82 | 2.84 | 2.84 | -0.07 (-2.41%) | 264,275 |
2 Feb 2024 | USD | 2.85 | 2.94 | 2.8 | 2.91 | 2.91 | -0.02 (-0.68%) | 348,424 |
1 Feb 2024 | USD | 2.87 | 3.005 | 2.85 | 2.93 | 2.93 | +0.08 (+2.81%) | 483,763 |
31 Jan 2024 | USD | 2.82 | 2.97 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 532,537 |
30 Jan 2024 | USD | 2.88 | 2.9 | 2.77 | 2.84 | 2.84 | -0.06 (-2.07%) | 427,687 |
29 Jan 2024 | USD | 2.85 | 2.91 | 2.73 | 2.9 | 2.9 | +0.01 (+0.35%) | 353,495 |
26 Jan 2024 | USD | 2.86 | 2.935 | 2.85 | 2.89 | 2.89 | 0.0 (0.0%) | 250,932 |
25 Jan 2024 | USD | 2.9 | 2.9599 | 2.84 | 2.89 | 2.89 | +0.04 (+1.40%) | 212,871 |
24 Jan 2024 | USD | 2.93 | 3.015 | 2.84 | 2.85 | 2.85 | -0.07 (-2.40%) | 402,400 |
23 Jan 2024 | USD | 2.81 | 2.95 | 2.81 | 2.92 | 2.92 | +0.11 (+3.91%) | 266,900 |
22 Jan 2024 | USD | 2.68 | 2.845 | 2.64 | 2.81 | 2.81 | +0.11 (+4.07%) | 450,700 |
19 Jan 2024 | USD | 2.86 | 2.86 | 2.67 | 2.7 | 2.7 | -0.17 (-5.92%) | 443,300 |
18 Jan 2024 | USD | 2.82 | 2.89 | 2.755 | 2.87 | 2.87 | +0.04 (+1.41%) | 433,900 |
17 Jan 2024 | USD | 2.64 | 2.92 | 2.61 | 2.83 | 2.83 | +0.09 (+3.28%) | 1,088,600 |
16 Jan 2024 | USD | 2.74 | 2.79 | 2.72 | 2.74 | 2.74 | -0.11 (-3.86%) | 425,800 |
12 Jan 2024 | USD | 2.84 | 2.89 | 2.795 | 2.85 | 2.85 | +0.07 (+2.52%) | 355,100 |
11 Jan 2024 | USD | 2.9 | 2.915 | 2.74 | 2.78 | 2.78 | -0.16 (-5.44%) | 615,700 |