Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 3.45 | 3.475 | 3.26 | 3.43 | 3.43 | -0.04 (-1.15%) | 308,814 |
22 Feb 2024 | USD | 3.51 | 3.58 | 3.45 | 3.47 | 3.47 | -0.03 (-0.86%) | 192,577 |
21 Feb 2024 | USD | 3.48 | 3.63 | 3.34 | 3.5 | 3.5 | 0.0 (0.0%) | 163,000 |
20 Feb 2024 | USD | 3.69 | 3.72 | 3.5 | 3.5 | 3.5 | -0.2 (-5.41%) | 169,554 |
16 Feb 2024 | USD | 3.74 | 3.8171 | 3.63 | 3.7 | 3.7 | -0.07 (-1.86%) | 162,380 |
15 Feb 2024 | USD | 3.81 | 3.91 | 3.61 | 3.77 | 3.77 | +0.01 (+0.27%) | 159,244 |
14 Feb 2024 | USD | 3.62 | 3.82 | 3.5 | 3.76 | 3.76 | +0.11 (+3.01%) | 174,893 |
13 Feb 2024 | USD | 3.74 | 3.85 | 3.55 | 3.65 | 3.65 | -0.27 (-6.89%) | 238,338 |
12 Feb 2024 | USD | 3.58 | 3.97 | 3.58 | 3.92 | 3.92 | +0.34 (+9.50%) | 296,547 |
9 Feb 2024 | USD | 3.25 | 3.6 | 3.22 | 3.58 | 3.58 | +0.36 (+11.18%) | 239,690 |
8 Feb 2024 | USD | 3.48 | 3.49 | 3.15 | 3.22 | 3.22 | -0.235 (-6.80%) | 258,648 |
7 Feb 2024 | USD | 3.4 | 3.5 | 3.135 | 3.455 | 3.455 | +0.075 (+2.22%) | 216,538 |
6 Feb 2024 | USD | 3.86 | 3.9 | 3.37 | 3.38 | 3.38 | -0.45 (-11.75%) | 594,922 |
5 Feb 2024 | USD | 4.05 | 4.1 | 3.83 | 3.83 | 3.83 | -0.23 (-5.67%) | 168,003 |
2 Feb 2024 | USD | 4.06 | 4.09 | 3.94 | 4.06 | 4.06 | -0.09 (-2.17%) | 221,220 |
1 Feb 2024 | USD | 4.41 | 4.6 | 4.15 | 4.15 | 4.15 | -0.205 (-4.71%) | 252,618 |
31 Jan 2024 | USD | 4.55 | 4.66 | 4.35 | 4.355 | 4.355 | -0.195 (-4.29%) | 109,117 |
30 Jan 2024 | USD | 4.61 | 4.64 | 4.17 | 4.55 | 4.55 | -0.14 (-2.99%) | 168,651 |
29 Jan 2024 | USD | 4.9 | 5.01 | 4.62 | 4.69 | 4.69 | -0.12 (-2.49%) | 247,170 |
26 Jan 2024 | USD | 4.77 | 4.91 | 4.67 | 4.81 | 4.81 | +0.09 (+1.91%) | 141,635 |
25 Jan 2024 | USD | 4.56 | 4.73 | 4.41 | 4.72 | 4.72 | +0.26 (+5.83%) | 90,288 |
24 Jan 2024 | USD | 4.44 | 4.58 | 4.37 | 4.46 | 4.46 | +0.02 (+0.45%) | 82,300 |
23 Jan 2024 | USD | 4.45 | 4.48 | 4.29 | 4.44 | 4.44 | +0.14 (+3.26%) | 126,000 |
22 Jan 2024 | USD | 4.07 | 4.37 | 4.05 | 4.3 | 4.3 | +0.23 (+5.65%) | 172,900 |
19 Jan 2024 | USD | 4.2 | 4.28 | 3.87 | 4.07 | 4.07 | -0.13 (-3.10%) | 270,400 |
18 Jan 2024 | USD | 4.31 | 4.4 | 4.115 | 4.2 | 4.2 | -0.12 (-2.78%) | 127,100 |
17 Jan 2024 | USD | 4.24 | 4.39 | 4.1 | 4.32 | 4.32 | +0.03 (+0.70%) | 167,700 |
16 Jan 2024 | USD | 4.47 | 4.47 | 4.2 | 4.29 | 4.29 | -0.12 (-2.72%) | 283,700 |
12 Jan 2024 | USD | 4.49 | 4.5 | 4.33 | 4.41 | 4.41 | +0.01 (+0.23%) | 138,600 |
11 Jan 2024 | USD | 4.51 | 4.59 | 4.32 | 4.4 | 4.4 | -0.12 (-2.65%) | 167,100 |