Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | USD | 3.89 | 4.1 | 3.84 | 4.08 | 4.08 | +0.29 (+7.65%) | 190,900 |
19 Mar 2024 | USD | 3.8 | 3.85 | 3.7 | 3.79 | 3.79 | -0.08 (-2.07%) | 336,300 |
18 Mar 2024 | USD | 3.94 | 3.94 | 3.82 | 3.87 | 3.87 | -0.35 (-8.29%) | 434,400 |
15 Mar 2024 | USD | 4.14 | 4.3 | 4.14 | 4.22 | 4.22 | +0.19 (+4.71%) | 290,400 |
14 Mar 2024 | USD | 4.04 | 4.05 | 3.95 | 4.03 | 4.03 | -0.09 (-2.18%) | 277,100 |
13 Mar 2024 | USD | 3.9 | 4.15 | 3.9 | 4.12 | 4.12 | +0.36 (+9.57%) | 356,900 |
12 Mar 2024 | USD | 3.71 | 3.77 | 3.65 | 3.76 | 3.76 | -0.04 (-1.05%) | 293,100 |
11 Mar 2024 | USD | 3.75 | 3.8 | 3.64 | 3.8 | 3.8 | +0.11 (+2.98%) | 270,200 |
8 Mar 2024 | USD | 3.7 | 3.75 | 3.65 | 3.69 | 3.69 | +0.1 (+2.79%) | 468,800 |
7 Mar 2024 | USD | 3.5 | 3.59 | 3.46 | 3.59 | 3.59 | +0.25 (+7.49%) | 357,700 |
6 Mar 2024 | USD | 3.2 | 3.4 | 3.2 | 3.34 | 3.34 | +0.2 (+6.37%) | 667,700 |
5 Mar 2024 | USD | 3.12 | 3.17 | 3.09 | 3.14 | 3.14 | -0.12 (-3.68%) | 604,200 |
4 Mar 2024 | USD | 3.26 | 3.31 | 3.22 | 3.26 | 3.26 | -0.24 (-6.86%) | 862,100 |
1 Mar 2024 | USD | 3.43 | 3.54 | 3.39 | 3.5 | 3.5 | -0.03 (-0.85%) | 323,800 |
29 Feb 2024 | USD | 3.44 | 3.59 | 3.36 | 3.53 | 3.53 | +0.14 (+4.13%) | 672,600 |
28 Feb 2024 | USD | 3.5 | 3.5 | 3.36 | 3.39 | 3.39 | -0.14 (-3.97%) | 193,100 |
27 Feb 2024 | USD | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | +0.04 (+1.15%) | 145,800 |
26 Feb 2024 | USD | 3.55 | 3.55 | 3.47 | 3.49 | 3.49 | +0.02 (+0.58%) | 167,100 |
23 Feb 2024 | USD | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | -0.09 (-2.53%) | 281,700 |
22 Feb 2024 | USD | 3.49 | 3.58 | 3.49 | 3.56 | 3.56 | +0.13 (+3.79%) | 150,400 |
21 Feb 2024 | USD | 3.4 | 3.45 | 3.37 | 3.43 | 3.43 | -0.14 (-3.92%) | 192,600 |
20 Feb 2024 | USD | 3.6 | 3.6 | 3.51 | 3.57 | 3.57 | -0.19 (-5.05%) | 255,600 |
16 Feb 2024 | USD | 3.63 | 3.76 | 3.62 | 3.76 | 3.76 | +0.06 (+1.62%) | 207,700 |
15 Feb 2024 | USD | 3.63 | 3.73 | 3.53 | 3.7 | 3.7 | +0.24 (+6.94%) | 248,500 |
14 Feb 2024 | USD | 3.44 | 3.48 | 3.4 | 3.46 | 3.46 | +0.06 (+1.76%) | 137,300 |
13 Feb 2024 | USD | 3.49 | 3.49 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 83,400 |
12 Feb 2024 | USD | 3.4 | 3.47 | 3.39 | 3.46 | 3.46 | +0.05 (+1.47%) | 173,100 |
9 Feb 2024 | USD | 3.36 | 3.49 | 3.34 | 3.41 | 3.41 | -0.21 (-5.80%) | 608,300 |
8 Feb 2024 | USD | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | -0.06 (-1.63%) | 276,700 |
7 Feb 2024 | USD | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -0.14 (-3.66%) | 398,400 |