Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | USD | 3.72 | 3.79 | 3.69 | 3.74 | 3.74 | -0.13 (-3.36%) | 18,500 |
4 Mar 2024 | USD | 3.765 | 3.87 | 3.67 | 3.87 | 3.87 | +0.24 (+6.61%) | 15,000 |
1 Mar 2024 | USD | 3.69 | 3.74 | 3.626 | 3.63 | 3.63 | -0.06 (-1.63%) | 23,100 |
29 Feb 2024 | USD | 3.665 | 3.74 | 3.59 | 3.69 | 3.69 | -0.03 (-0.81%) | 75,300 |
28 Feb 2024 | USD | 3.685 | 3.72 | 3.59 | 3.72 | 3.72 | +0.05 (+1.36%) | 12,500 |
27 Feb 2024 | USD | 3.61 | 3.71 | 3.61 | 3.67 | 3.67 | -0.06 (-1.61%) | 37,000 |
26 Feb 2024 | USD | 3.64 | 3.73 | 3.562 | 3.73 | 3.73 | +0.09 (+2.47%) | 21,800 |
23 Feb 2024 | USD | 3.717 | 3.74 | 3.6 | 3.64 | 3.64 | -0.07 (-1.89%) | 32,000 |
22 Feb 2024 | USD | 3.7 | 3.8 | 3.7 | 3.71 | 3.71 | -0.031 (-0.83%) | 17,400 |
21 Feb 2024 | USD | 3.69 | 3.918 | 3.69 | 3.741 | 3.741 | -0.119 (-3.08%) | 30,300 |
20 Feb 2024 | USD | 3.77 | 3.86 | 3.725 | 3.86 | 3.86 | -0.02 (-0.52%) | 28,900 |
16 Feb 2024 | USD | 3.67 | 3.88 | 3.67 | 3.88 | 3.88 | +0.16 (+4.30%) | 7,400 |
15 Feb 2024 | USD | 3.775 | 3.858 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 27,900 |
14 Feb 2024 | USD | 3.695 | 3.75 | 3.65 | 3.75 | 3.75 | 0.0 (0.0%) | 21,900 |
13 Feb 2024 | USD | 3.652 | 3.8 | 3.65 | 3.75 | 3.75 | -0.06 (-1.57%) | 19,700 |
12 Feb 2024 | USD | 3.86 | 3.86 | 3.66 | 3.81 | 3.81 | +0.1 (+2.70%) | 41,100 |
9 Feb 2024 | USD | 3.68 | 3.83 | 3.68 | 3.71 | 3.71 | -0.12 (-3.13%) | 28,500 |
8 Feb 2024 | USD | 3.835 | 3.93 | 3.725 | 3.83 | 3.83 | -0.13 (-3.28%) | 20,700 |
7 Feb 2024 | USD | 3.834 | 3.96 | 3.75 | 3.96 | 3.96 | +0.208 (+5.54%) | 77,800 |
6 Feb 2024 | USD | 3.815 | 3.93 | 3.72 | 3.752 | 3.752 | +0.062 (+1.68%) | 58,200 |
5 Feb 2024 | USD | 3.77 | 3.8 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 66,400 |
2 Feb 2024 | USD | 3.95 | 3.95 | 3.72 | 3.74 | 3.74 | -0.11 (-2.86%) | 22,600 |
1 Feb 2024 | USD | 3.971 | 4 | 3.85 | 3.85 | 3.85 | -0.31 (-7.45%) | 19,700 |
31 Jan 2024 | USD | 4.158 | 4.16 | 4.045 | 4.16 | 4.16 | +0.124 (+3.07%) | 530,500 |
30 Jan 2024 | USD | 3.98 | 4.12 | 3.9 | 4.036 | 4.036 | -0.034 (-0.84%) | 480,600 |
29 Jan 2024 | USD | 4.07 | 4.07 | 3.86 | 4.07 | 4.07 | +0.04 (+0.99%) | 309,900 |
26 Jan 2024 | USD | 4 | 4.06 | 3.985 | 4.03 | 4.03 | +0.09 (+2.28%) | 197,400 |
25 Jan 2024 | USD | 3.948 | 4.06 | 3.8 | 3.94 | 3.94 | +0.13 (+3.41%) | 310,200 |
24 Jan 2024 | USD | 3.9 | 4 | 3.81 | 3.81 | 3.81 | +0.03 (+0.79%) | 763,600 |
23 Jan 2024 | USD | 3.94 | 3.94 | 3.75 | 3.78 | 3.78 | -0.15 (-3.82%) | 244,300 |