Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 3.795 | 3.82 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 47,591 |
22 Feb 2024 | USD | 3.8 | 3.84 | 3.73 | 3.78 | 3.78 | -0.03 (-0.79%) | 60,957 |
21 Feb 2024 | USD | 3.795 | 3.91 | 3.74 | 3.81 | 3.81 | +0.05 (+1.33%) | 54,938 |
20 Feb 2024 | USD | 3.88 | 3.938 | 3.74 | 3.76 | 3.76 | -0.23 (-5.76%) | 93,127 |
16 Feb 2024 | USD | 4.04 | 4.13 | 3.97 | 3.99 | 3.99 | -0.07 (-1.72%) | 88,661 |
15 Feb 2024 | USD | 3.93 | 4.06 | 3.86 | 4.06 | 4.06 | +0.15 (+3.84%) | 71,815 |
14 Feb 2024 | USD | 3.93 | 3.94 | 3.86 | 3.91 | 3.91 | +0.04 (+1.03%) | 49,547 |
13 Feb 2024 | USD | 3.98 | 3.98 | 3.86 | 3.87 | 3.87 | -0.19 (-4.68%) | 91,157 |
12 Feb 2024 | USD | 4.04 | 4.11 | 3.9728 | 4.06 | 4.06 | +0.03 (+0.74%) | 76,898 |
9 Feb 2024 | USD | 4.07 | 4.125 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 47,450 |
8 Feb 2024 | USD | 3.86 | 4.04 | 3.74 | 4 | 4 | +0.165 (+4.30%) | 62,863 |
7 Feb 2024 | USD | 3.93 | 3.93 | 3.57 | 3.835 | 3.835 | -0.045 (-1.16%) | 64,832 |
6 Feb 2024 | USD | 3.9 | 4 | 3.56 | 3.88 | 3.88 | -0.13 (-3.24%) | 161,267 |
5 Feb 2024 | USD | 4 | 4.13 | 3.825 | 4.01 | 4.01 | 0.0 (0.0%) | 94,204 |
2 Feb 2024 | USD | 4.01 | 4.11 | 3.96 | 4.01 | 4.01 | -0.07 (-1.72%) | 64,978 |
1 Feb 2024 | USD | 4.08 | 4.15 | 4.055 | 4.08 | 4.08 | -0.05 (-1.21%) | 45,602 |
31 Jan 2024 | USD | 4.16 | 4.21 | 4.08 | 4.13 | 4.13 | -0.07 (-1.67%) | 41,647 |
30 Jan 2024 | USD | 4.23 | 4.31 | 4.13 | 4.2 | 4.2 | -0.09 (-2.10%) | 27,361 |
29 Jan 2024 | USD | 4.31 | 4.3499 | 4.2545 | 4.29 | 4.29 | -0.04 (-0.92%) | 27,147 |
26 Jan 2024 | USD | 4.51 | 4.51 | 4.23 | 4.33 | 4.33 | -0.16 (-3.56%) | 24,379 |
25 Jan 2024 | USD | 4.33 | 4.49 | 4.22 | 4.49 | 4.49 | +0.21 (+4.91%) | 40,551 |
24 Jan 2024 | USD | 4.28 | 4.34 | 4.2 | 4.28 | 4.28 | +0.02 (+0.47%) | 55,800 |
23 Jan 2024 | USD | 4.47 | 4.47 | 4.21 | 4.26 | 4.26 | -0.19 (-4.27%) | 42,400 |
22 Jan 2024 | USD | 4.33 | 4.47 | 4.28 | 4.45 | 4.45 | +0.16 (+3.73%) | 32,200 |
19 Jan 2024 | USD | 4.18 | 4.34 | 4.11 | 4.29 | 4.29 | +0.15 (+3.62%) | 42,600 |
18 Jan 2024 | USD | 4.05 | 4.15 | 4.02 | 4.14 | 4.14 | +0.05 (+1.22%) | 100,700 |
17 Jan 2024 | USD | 4.01 | 4.19 | 4 | 4.09 | 4.09 | +0.03 (+0.74%) | 23,600 |
16 Jan 2024 | USD | 4.16 | 4.18 | 4.05 | 4.06 | 4.06 | -0.08 (-1.93%) | 35,300 |
12 Jan 2024 | USD | 4.24 | 4.24 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 25,100 |
11 Jan 2024 | USD | 4.13 | 4.22 | 4.08 | 4.16 | 4.16 | +0.01 (+0.24%) | 68,100 |