Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 5 | 5.1 | 4.91 | 5 | 5 | +0.1 (+2.04%) | 242,291 |
14 Feb 2024 | USD | 4.86 | 4.915 | 4.78 | 4.9 | 4.9 | +0.08 (+1.66%) | 107,984 |
13 Feb 2024 | USD | 4.78 | 4.955 | 4.7 | 4.82 | 4.82 | -0.05 (-1.03%) | 440,719 |
12 Feb 2024 | USD | 4.87 | 4.9452 | 4.73 | 4.87 | 4.87 | -0.01 (-0.20%) | 1,130,171 |
9 Feb 2024 | USD | 4.82 | 4.94 | 4.46 | 4.88 | 4.88 | +0.07 (+1.46%) | 272,298 |
8 Feb 2024 | USD | 5.07 | 5.07 | 4.5602 | 4.81 | 4.81 | -0.09 (-1.84%) | 257,213 |
7 Feb 2024 | USD | 4.96 | 5.1 | 4.82 | 4.9 | 4.9 | -0.03 (-0.61%) | 158,137 |
6 Feb 2024 | USD | 4.95 | 5.14 | 4.7 | 4.93 | 4.93 | +0.05 (+1.02%) | 344,561 |
5 Feb 2024 | USD | 4.59 | 4.88 | 4.5614 | 4.88 | 4.88 | +0.2 (+4.27%) | 92,009 |
2 Feb 2024 | USD | 4.57 | 4.72 | 4.535 | 4.68 | 4.68 | +0.09 (+1.96%) | 98,721 |
1 Feb 2024 | USD | 4.58 | 4.71 | 4.495 | 4.59 | 4.59 | +0.04 (+0.88%) | 73,995 |
31 Jan 2024 | USD | 4.57 | 4.635 | 4.4614 | 4.55 | 4.55 | -0.03 (-0.66%) | 75,552 |
30 Jan 2024 | USD | 4.83 | 4.83 | 4.51 | 4.58 | 4.58 | -0.27 (-5.57%) | 83,335 |
29 Jan 2024 | USD | 4.79 | 4.9335 | 4.72 | 4.85 | 4.85 | +0.02 (+0.41%) | 76,272 |
26 Jan 2024 | USD | 4.89 | 4.89 | 4.73 | 4.83 | 4.83 | -0.06 (-1.23%) | 75,901 |
25 Jan 2024 | USD | 4.59 | 4.95 | 4.57 | 4.89 | 4.89 | +0.31 (+6.77%) | 128,011 |
24 Jan 2024 | USD | 4.77 | 4.93 | 4.19 | 4.58 | 4.58 | -0.37 (-7.47%) | 210,600 |
23 Jan 2024 | USD | 5.01 | 5.124 | 4.88 | 4.95 | 4.95 | -0.05 (-1%) | 104,700 |
22 Jan 2024 | USD | 5.23 | 5.285 | 4.82 | 5 | 5 | -0.2 (-3.85%) | 147,600 |
19 Jan 2024 | USD | 5.18 | 5.29 | 4.95 | 5.2 | 5.2 | +0.11 (+2.16%) | 114,900 |
18 Jan 2024 | USD | 5.16 | 5.31 | 4.92 | 5.09 | 5.09 | -0.07 (-1.36%) | 472,900 |
17 Jan 2024 | USD | 5.16 | 5.32 | 4.8 | 5.16 | 5.16 | -0.09 (-1.71%) | 123,800 |
16 Jan 2024 | USD | 5.35 | 5.44 | 4.99 | 5.25 | 5.25 | -0.13 (-2.42%) | 166,500 |
12 Jan 2024 | USD | 5.19 | 5.45 | 5.11 | 5.38 | 5.38 | +0.12 (+2.28%) | 66,000 |
11 Jan 2024 | USD | 5.22 | 5.315 | 4.995 | 5.26 | 5.26 | +0.04 (+0.77%) | 117,200 |
10 Jan 2024 | USD | 5.39 | 5.52 | 4.9 | 5.22 | 5.22 | -0.17 (-3.15%) | 223,900 |
9 Jan 2024 | USD | 5.35 | 5.58 | 5.289 | 5.39 | 5.39 | +0.02 (+0.37%) | 518,800 |
8 Jan 2024 | USD | 5.24 | 5.5 | 5.24 | 5.37 | 5.37 | +0.11 (+2.09%) | 107,200 |
5 Jan 2024 | USD | 5.4 | 5.47 | 5.2 | 5.26 | 5.26 | -0.17 (-3.13%) | 184,100 |
4 Jan 2024 | USD | 5.1 | 5.59 | 5.05 | 5.43 | 5.43 | +0.39 (+7.74%) | 264,400 |