Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 3.9 | 3.9 | 3.72 | 3.73 | 3.73 | -0.12 (-3.12%) | 144,900 |
16 Feb 2024 | USD | 3.8 | 3.9 | 3.8 | 3.85 | 3.85 | +0.09 (+2.39%) | 88,100 |
15 Feb 2024 | USD | 3.84 | 3.84 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 52,700 |
14 Feb 2024 | USD | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | +0.08 (+2.20%) | 159,300 |
13 Feb 2024 | USD | 3.76 | 3.8 | 3.61 | 3.64 | 3.64 | -0.16 (-4.21%) | 111,000 |
12 Feb 2024 | USD | 3.83 | 3.84 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 310,200 |
9 Feb 2024 | USD | 3.86 | 3.86 | 3.77 | 3.83 | 3.83 | 0.0 (0.0%) | 263,900 |
8 Feb 2024 | USD | 3.9 | 3.91 | 3.8 | 3.83 | 3.83 | -0.09 (-2.30%) | 102,800 |
7 Feb 2024 | USD | 3.85 | 3.92 | 3.84 | 3.92 | 3.92 | +0.12 (+3.16%) | 88,800 |
6 Feb 2024 | USD | 3.76 | 3.81 | 3.75 | 3.8 | 3.8 | +0.15 (+4.11%) | 179,400 |
5 Feb 2024 | USD | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -0.12 (-3.18%) | 161,000 |
2 Feb 2024 | USD | 3.75 | 3.78 | 3.72 | 3.77 | 3.77 | +0.06 (+1.62%) | 181,000 |
1 Feb 2024 | USD | 3.67 | 3.72 | 3.63 | 3.71 | 3.71 | -0.07 (-1.85%) | 91,800 |
31 Jan 2024 | USD | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -0.05 (-1.31%) | 64,700 |
30 Jan 2024 | USD | 3.9 | 3.9 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 52,700 |
29 Jan 2024 | USD | 3.9 | 3.94 | 3.84 | 3.87 | 3.87 | -0.08 (-2.03%) | 121,300 |
26 Jan 2024 | USD | 3.99 | 4.07 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 75,000 |
25 Jan 2024 | USD | 3.99 | 3.99 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 72,100 |
24 Jan 2024 | USD | 4.08 | 4.08 | 3.93 | 3.95 | 3.95 | +0.18 (+4.77%) | 90,700 |
23 Jan 2024 | USD | 3.86 | 3.86 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 111,500 |
22 Jan 2024 | USD | 3.85 | 3.9 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 146,300 |
19 Jan 2024 | USD | 3.89 | 3.98 | 3.85 | 3.89 | 3.89 | -0.06 (-1.52%) | 82,500 |
18 Jan 2024 | USD | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | +0.05 (+1.28%) | 136,500 |
17 Jan 2024 | USD | 3.86 | 4.01 | 3.86 | 3.9 | 3.9 | -0.12 (-2.99%) | 118,200 |
16 Jan 2024 | USD | 4.06 | 4.12 | 4.01 | 4.02 | 4.02 | -0.2 (-4.74%) | 64,200 |
12 Jan 2024 | USD | 4.22 | 4.31 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 86,900 |
11 Jan 2024 | USD | 4.11 | 4.23 | 4.11 | 4.22 | 4.22 | +0.06 (+1.44%) | 50,300 |
10 Jan 2024 | USD | 4.14 | 4.21 | 4.14 | 4.16 | 4.16 | -0.19 (-4.37%) | 62,000 |
9 Jan 2024 | USD | 4.4 | 4.56 | 4.32 | 4.35 | 4.35 | -0.08 (-1.81%) | 62,600 |
8 Jan 2024 | USD | 4.41 | 4.49 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 32,100 |