Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 3.81 | 3.905 | 3.72 | 3.87 | 3.87 | +0.04 (+1.04%) | 305,892 |
29 Feb 2024 | USD | 3.72 | 3.855 | 3.66 | 3.83 | 3.83 | +0.2 (+5.51%) | 498,509 |
28 Feb 2024 | USD | 3.59 | 3.72 | 3.57 | 3.63 | 3.63 | 0.0 (0.0%) | 461,048 |
27 Feb 2024 | USD | 3.76 | 3.8044 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 575,629 |
26 Feb 2024 | USD | 3.99 | 4.025 | 3.655 | 3.7 | 3.7 | -0.29 (-7.27%) | 370,033 |
23 Feb 2024 | USD | 3.86 | 4.025 | 3.73 | 3.99 | 3.99 | +0.11 (+2.84%) | 604,523 |
22 Feb 2024 | USD | 4.01 | 4.01 | 3.72 | 3.88 | 3.88 | -0.19 (-4.67%) | 846,935 |
21 Feb 2024 | USD | 3.83 | 4.21 | 3.83 | 4.07 | 4.07 | +0.01 (+0.25%) | 404,415 |
20 Feb 2024 | USD | 4.01 | 4.26 | 3.9601 | 4.06 | 4.06 | -0.01 (-0.25%) | 461,411 |
16 Feb 2024 | USD | 4.04 | 4.15 | 3.95 | 4.07 | 4.07 | -0.05 (-1.21%) | 498,535 |
15 Feb 2024 | USD | 4.03 | 4.13 | 3.92 | 4.12 | 4.12 | +0.2 (+5.10%) | 295,734 |
14 Feb 2024 | USD | 3.99 | 4.05 | 3.88 | 3.92 | 3.92 | -0.03 (-0.76%) | 188,679 |
13 Feb 2024 | USD | 3.93 | 4.055 | 3.75 | 3.95 | 3.95 | -0.17 (-4.13%) | 365,269 |
12 Feb 2024 | USD | 3.94 | 4.175 | 3.91 | 4.12 | 4.12 | +0.21 (+5.37%) | 300,710 |
9 Feb 2024 | USD | 4 | 4.05 | 3.91 | 3.91 | 3.91 | -0.085 (-2.13%) | 333,664 |
8 Feb 2024 | USD | 3.77 | 4 | 3.735 | 3.995 | 3.995 | +0.215 (+5.69%) | 245,906 |
7 Feb 2024 | USD | 3.88 | 3.89 | 3.75 | 3.78 | 3.78 | -0.09 (-2.33%) | 605,442 |
6 Feb 2024 | USD | 3.87 | 3.94 | 3.76 | 3.87 | 3.87 | -0.03 (-0.77%) | 710,769 |
5 Feb 2024 | USD | 3.97 | 3.97 | 3.77 | 3.9 | 3.9 | -0.16 (-3.94%) | 364,784 |
2 Feb 2024 | USD | 4.19 | 4.19 | 4.005 | 4.06 | 4.06 | -0.19 (-4.47%) | 347,443 |
1 Feb 2024 | USD | 3.96 | 4.27 | 3.928 | 4.25 | 4.25 | +0.27 (+6.78%) | 600,676 |
31 Jan 2024 | USD | 4.19 | 4.25 | 3.98 | 3.98 | 3.98 | -0.23 (-5.46%) | 288,966 |
30 Jan 2024 | USD | 4.24 | 4.3 | 4.16 | 4.21 | 4.21 | -0.07 (-1.64%) | 224,456 |
29 Jan 2024 | USD | 4.14 | 4.3 | 4.12 | 4.28 | 4.28 | +0.15 (+3.63%) | 266,927 |
26 Jan 2024 | USD | 4.18 | 4.235 | 4.09 | 4.13 | 4.13 | -0.01 (-0.24%) | 186,256 |
25 Jan 2024 | USD | 4.01 | 4.165 | 3.995 | 4.14 | 4.14 | +0.2 (+5.08%) | 246,674 |
24 Jan 2024 | USD | 4.2 | 4.26 | 3.915 | 3.94 | 3.94 | -0.2 (-4.83%) | 257,200 |
23 Jan 2024 | USD | 4.07 | 4.22 | 4.035 | 4.14 | 4.14 | +0.1 (+2.48%) | 342,600 |
22 Jan 2024 | USD | 3.88 | 4.13 | 3.87 | 4.04 | 4.04 | +0.11 (+2.80%) | 359,600 |
19 Jan 2024 | USD | 3.83 | 3.95 | 3.73 | 3.93 | 3.93 | +0.09 (+2.34%) | 288,300 |