Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 4.03 | 4.31 | 3.86 | 4.23 | 4.23 | +0.2 (+4.96%) | 1,052,255 |
6 Feb 2024 | USD | 3.94 | 4.145 | 3.85 | 4.03 | 4.03 | +0.13 (+3.33%) | 349,133 |
5 Feb 2024 | USD | 4.04 | 4.04 | 3.88 | 3.9 | 3.9 | -0.17 (-4.18%) | 298,601 |
2 Feb 2024 | USD | 4.04 | 4.175 | 3.96 | 4.07 | 4.07 | -0.02 (-0.49%) | 348,133 |
1 Feb 2024 | USD | 3.9 | 4.12 | 3.82 | 4.09 | 4.09 | +0.23 (+5.96%) | 458,108 |
31 Jan 2024 | USD | 3.86 | 4.11 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 405,142 |
30 Jan 2024 | USD | 4 | 4 | 3.795 | 3.91 | 3.91 | -0.11 (-2.74%) | 326,896 |
29 Jan 2024 | USD | 3.73 | 4.06 | 3.67 | 4.02 | 4.02 | +0.33 (+8.94%) | 747,551 |
26 Jan 2024 | USD | 3.66 | 3.76 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 233,874 |
25 Jan 2024 | USD | 3.6 | 3.65 | 3.5645 | 3.65 | 3.65 | +0.1 (+2.82%) | 202,226 |
24 Jan 2024 | USD | 3.86 | 3.86 | 3.5 | 3.55 | 3.55 | -0.21 (-5.59%) | 461,000 |
23 Jan 2024 | USD | 3.88 | 3.9 | 3.71 | 3.76 | 3.76 | -0.06 (-1.57%) | 267,500 |
22 Jan 2024 | USD | 3.66 | 3.85 | 3.625 | 3.82 | 3.82 | +0.23 (+6.41%) | 444,400 |
19 Jan 2024 | USD | 3.65 | 3.66 | 3.49 | 3.59 | 3.59 | -0.04 (-1.10%) | 420,100 |
18 Jan 2024 | USD | 3.84 | 3.86 | 3.575 | 3.63 | 3.63 | -0.16 (-4.22%) | 408,800 |
17 Jan 2024 | USD | 3.75 | 3.8 | 3.66 | 3.79 | 3.79 | -0.06 (-1.56%) | 446,600 |
16 Jan 2024 | USD | 3.96 | 3.96 | 3.77 | 3.85 | 3.85 | -0.11 (-2.78%) | 480,900 |
12 Jan 2024 | USD | 4.02 | 4.25 | 3.88 | 3.96 | 3.96 | -0.02 (-0.50%) | 519,900 |
11 Jan 2024 | USD | 4.22 | 4.221 | 3.89 | 3.98 | 3.98 | -0.22 (-5.24%) | 888,000 |
10 Jan 2024 | USD | 4.34 | 4.385 | 4.19 | 4.2 | 4.2 | -0.13 (-3.00%) | 466,000 |
9 Jan 2024 | USD | 4.34 | 4.45 | 4.3 | 4.33 | 4.33 | -0.06 (-1.37%) | 669,300 |
8 Jan 2024 | USD | 4.13 | 4.44 | 3.88 | 4.39 | 4.39 | +0.3 (+7.33%) | 1,326,400 |
5 Jan 2024 | USD | 3.79 | 4.145 | 3.67 | 4.09 | 4.09 | +0.27 (+7.07%) | 957,400 |
4 Jan 2024 | USD | 3.6 | 3.845 | 3.55 | 3.82 | 3.82 | +0.23 (+6.41%) | 980,600 |
3 Jan 2024 | USD | 3.59 | 3.645 | 3.53 | 3.59 | 3.59 | -0.03 (-0.83%) | 337,200 |
2 Jan 2024 | USD | 3.7 | 3.785 | 3.57 | 3.62 | 3.62 | -0.04 (-1.09%) | 401,700 |
29 Dec 2023 | USD | 3.82 | 3.82 | 3.61 | 3.66 | 3.66 | -0.14 (-3.68%) | 492,400 |
28 Dec 2023 | USD | 3.76 | 3.85 | 3.71 | 3.8 | 3.8 | +0.01 (+0.26%) | 473,100 |
27 Dec 2023 | USD | 3.82 | 3.88 | 3.61 | 3.79 | 3.79 | -0.08 (-2.07%) | 791,200 |
26 Dec 2023 | USD | 3.65 | 3.95 | 3.6 | 3.87 | 3.87 | +0.27 (+7.50%) | 924,100 |