Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 3.5 | 3.63 | 3.2 | 3.27 | 3.27 | -0.17 (-4.94%) | 295,982 |
14 Feb 2024 | USD | 3.14 | 3.44 | 3.0639 | 3.44 | 3.44 | +0.32 (+10.26%) | 171,029 |
13 Feb 2024 | USD | 2.97 | 3.16 | 2.8616 | 3.12 | 3.12 | +0.14 (+4.70%) | 78,941 |
12 Feb 2024 | USD | 3.2 | 3.315 | 2.945 | 2.98 | 2.98 | -0.26 (-8.02%) | 189,926 |
9 Feb 2024 | USD | 3.48 | 3.505 | 3.13 | 3.24 | 3.24 | -0.205 (-5.95%) | 187,665 |
8 Feb 2024 | USD | 3.5 | 3.58 | 3.29 | 3.445 | 3.445 | -0.055 (-1.57%) | 146,392 |
7 Feb 2024 | USD | 3.44 | 3.71 | 3.26 | 3.5 | 3.5 | +0.06 (+1.74%) | 185,464 |
6 Feb 2024 | USD | 3.37 | 3.58 | 3.11 | 3.44 | 3.44 | +0.04 (+1.18%) | 256,353 |
5 Feb 2024 | USD | 3.38 | 3.54 | 3.255 | 3.4 | 3.4 | +0.04 (+1.19%) | 430,061 |
2 Feb 2024 | USD | 3.2 | 3.4295 | 3.13 | 3.36 | 3.36 | +0.14 (+4.35%) | 269,578 |
1 Feb 2024 | USD | 3.02 | 3.22 | 2.85 | 3.22 | 3.22 | +0.22 (+7.33%) | 276,613 |
31 Jan 2024 | USD | 2.85 | 3.24 | 2.73 | 3 | 3 | +0.1 (+3.45%) | 605,524 |
30 Jan 2024 | USD | 2.72 | 2.9 | 2.6 | 2.9 | 2.9 | +0.22 (+8.21%) | 130,017 |
29 Jan 2024 | USD | 2.41 | 2.72 | 2.41 | 2.68 | 2.68 | +0.24 (+9.84%) | 389,421 |
26 Jan 2024 | USD | 2.57 | 2.58 | 2.21 | 2.44 | 2.44 | -0.1 (-3.94%) | 202,866 |
25 Jan 2024 | USD | 2.58 | 2.69 | 2.32 | 2.54 | 2.54 | -0.12 (-4.51%) | 285,186 |
24 Jan 2024 | USD | 2.87 | 2.87 | 2.605 | 2.66 | 2.66 | -0.19 (-6.67%) | 312,400 |
23 Jan 2024 | USD | 3 | 3 | 2.82 | 2.85 | 2.85 | -0.19 (-6.25%) | 282,600 |
22 Jan 2024 | USD | 3.21 | 3.29 | 2.95 | 3.04 | 3.04 | -0.15 (-4.70%) | 202,800 |
19 Jan 2024 | USD | 3.18 | 3.23 | 3.006 | 3.19 | 3.19 | -0.01 (-0.31%) | 125,500 |
18 Jan 2024 | USD | 3.36 | 3.36 | 2.96 | 3.2 | 3.2 | -0.11 (-3.32%) | 266,000 |
17 Jan 2024 | USD | 3.41 | 3.48 | 2.84 | 3.31 | 3.31 | -0.16 (-4.61%) | 522,900 |
16 Jan 2024 | USD | 3.6 | 3.655 | 3.22 | 3.47 | 3.47 | -0.04 (-1.14%) | 278,400 |
12 Jan 2024 | USD | 3.23 | 3.54 | 3.2 | 3.51 | 3.51 | +0.25 (+7.67%) | 245,800 |
11 Jan 2024 | USD | 3.36 | 3.375 | 2.87 | 3.26 | 3.26 | -0.13 (-3.83%) | 452,000 |
10 Jan 2024 | USD | 3.66 | 3.76 | 3.35 | 3.39 | 3.39 | -0.255 (-7.00%) | 264,600 |
9 Jan 2024 | USD | 3.9 | 3.9 | 3.55 | 3.645 | 3.645 | -0.325 (-8.19%) | 447,600 |
8 Jan 2024 | USD | 4.07 | 4.09 | 3.85 | 3.97 | 3.97 | -0.14 (-3.41%) | 220,600 |
5 Jan 2024 | USD | 4.04 | 4.225 | 3.96 | 4.11 | 4.11 | +0.03 (+0.74%) | 269,500 |
4 Jan 2024 | USD | 4.5 | 4.5 | 4.05 | 4.08 | 4.08 | -0.4 (-8.93%) | 243,400 |