Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 2.62 | 2.67 | 2.535 | 2.63 | 2.63 | -0.02 (-0.75%) | 339,852 |
22 Feb 2024 | USD | 2.8 | 2.8099 | 2.63 | 2.65 | 2.65 | -0.13 (-4.68%) | 577,638 |
21 Feb 2024 | USD | 2.89 | 2.93 | 2.71 | 2.78 | 2.78 | -0.14 (-4.79%) | 804,206 |
20 Feb 2024 | USD | 3.09 | 3.09 | 2.91 | 2.92 | 2.92 | -0.23 (-7.30%) | 555,379 |
16 Feb 2024 | USD | 3.07 | 3.21 | 2.92 | 3.15 | 3.15 | +0.08 (+2.61%) | 412,875 |
15 Feb 2024 | USD | 3.22 | 3.24 | 3.05 | 3.07 | 3.07 | -0.13 (-4.06%) | 345,976 |
14 Feb 2024 | USD | 3.18 | 3.24 | 3.125 | 3.2 | 3.2 | +0.05 (+1.59%) | 253,878 |
13 Feb 2024 | USD | 3.35 | 3.4488 | 3.115 | 3.15 | 3.15 | -0.24 (-7.08%) | 421,299 |
12 Feb 2024 | USD | 3.35 | 3.57 | 3.3301 | 3.39 | 3.39 | +0.04 (+1.19%) | 541,618 |
9 Feb 2024 | USD | 3.18 | 3.45 | 3.137 | 3.35 | 3.35 | +0.22 (+7.03%) | 917,642 |
8 Feb 2024 | USD | 3.04 | 3.15 | 2.895 | 3.13 | 3.13 | +0.04 (+1.29%) | 780,200 |
7 Feb 2024 | USD | 3 | 3.62 | 2.98 | 3.09 | 3.09 | +0.2 (+6.92%) | 1,670,478 |
6 Feb 2024 | USD | 2.6 | 2.935 | 2.46 | 2.89 | 2.89 | +0.28 (+10.73%) | 1,866,032 |
5 Feb 2024 | USD | 3.01 | 3.1 | 2.49 | 2.61 | 2.61 | -0.47 (-15.26%) | 1,745,864 |
2 Feb 2024 | USD | 3.25 | 3.28 | 3.012 | 3.08 | 3.08 | -0.11 (-3.45%) | 1,011,117 |
1 Feb 2024 | USD | 3.99 | 4 | 3.16 | 3.19 | 3.19 | -0.79 (-19.85%) | 2,142,773 |
31 Jan 2024 | USD | 4 | 4.07 | 3.91 | 3.98 | 3.98 | -0.04 (-1.00%) | 815,028 |
30 Jan 2024 | USD | 4.1 | 4.1 | 3.975 | 4.02 | 4.02 | -0.17 (-4.06%) | 637,388 |
29 Jan 2024 | USD | 4.09 | 4.19 | 3.97 | 4.19 | 4.19 | +0.13 (+3.20%) | 788,623 |
26 Jan 2024 | USD | 4.1 | 4.16 | 4.045 | 4.06 | 4.06 | +0.01 (+0.25%) | 309,723 |
25 Jan 2024 | USD | 4.07 | 4.13 | 3.97 | 4.05 | 4.05 | -0.02 (-0.49%) | 187,278 |
24 Jan 2024 | USD | 4.15 | 4.17 | 3.915 | 4.07 | 4.07 | -0.08 (-1.93%) | 734,700 |
23 Jan 2024 | USD | 4.2 | 4.24 | 4.11 | 4.15 | 4.15 | -0.01 (-0.24%) | 290,700 |
22 Jan 2024 | USD | 4.19 | 4.27 | 4.135 | 4.16 | 4.16 | -0.02 (-0.48%) | 286,600 |
19 Jan 2024 | USD | 4.19 | 4.195 | 4.015 | 4.18 | 4.18 | -0.01 (-0.24%) | 167,300 |
18 Jan 2024 | USD | 4.2 | 4.23 | 4.09 | 4.19 | 4.19 | +0.01 (+0.24%) | 373,900 |
17 Jan 2024 | USD | 4.34 | 4.416 | 4.18 | 4.18 | 4.18 | -0.2 (-4.57%) | 466,900 |
16 Jan 2024 | USD | 4.15 | 4.38 | 4.13 | 4.38 | 4.38 | +0.26 (+6.31%) | 578,400 |
12 Jan 2024 | USD | 4.15 | 4.175 | 4.065 | 4.12 | 4.12 | -0.05 (-1.20%) | 234,100 |
11 Jan 2024 | USD | 4.22 | 4.22 | 4.105 | 4.17 | 4.17 | -0.04 (-0.95%) | 177,100 |