Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 3.74 | 3.76 | 3.51 | 3.58 | 3.58 | -0.13 (-3.50%) | 1,071,202 |
16 Feb 2024 | USD | 3.71 | 3.865 | 3.6 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,416,617 |
15 Feb 2024 | USD | 3.65 | 3.79 | 3.59 | 3.69 | 3.69 | +0.06 (+1.65%) | 2,417,421 |
14 Feb 2024 | USD | 3.7 | 3.8 | 3.57 | 3.63 | 3.63 | -0.07 (-1.89%) | 2,253,533 |
13 Feb 2024 | USD | 3.8 | 3.85 | 3.62 | 3.7 | 3.7 | -0.19 (-4.88%) | 1,596,223 |
12 Feb 2024 | USD | 3.97 | 4.078 | 3.8301 | 3.89 | 3.89 | -0.11 (-2.75%) | 1,281,815 |
9 Feb 2024 | USD | 4.03 | 4.1697 | 3.94 | 4 | 4 | -0.02 (-0.50%) | 1,045,946 |
8 Feb 2024 | USD | 3.87 | 4.135 | 3.85 | 4.02 | 4.02 | +0.15 (+3.88%) | 1,040,134 |
7 Feb 2024 | USD | 4.03 | 4.03 | 3.815 | 3.87 | 3.87 | -0.14 (-3.49%) | 1,302,881 |
6 Feb 2024 | USD | 4.1 | 4.26 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 2,084,210 |
5 Feb 2024 | USD | 3.92 | 4.36 | 3.87 | 3.99 | 3.99 | +0.05 (+1.27%) | 2,805,542 |
2 Feb 2024 | USD | 3.93 | 4.12 | 3.805 | 3.94 | 3.94 | -0.04 (-1.01%) | 1,642,151 |
1 Feb 2024 | USD | 3.8 | 4.05 | 3.69 | 3.98 | 3.98 | +0.19 (+5.01%) | 1,508,598 |
31 Jan 2024 | USD | 3.73 | 3.94 | 3.66 | 3.79 | 3.79 | +0.04 (+1.07%) | 1,451,158 |
30 Jan 2024 | USD | 4.05 | 4.13 | 3.75 | 3.75 | 3.75 | -0.3 (-7.41%) | 2,356,131 |
29 Jan 2024 | USD | 3.94 | 4.115 | 3.74 | 4.05 | 4.05 | +0.13 (+3.32%) | 2,822,472 |
26 Jan 2024 | USD | 3.66 | 4.18 | 3.5592 | 3.92 | 3.92 | +0.28 (+7.69%) | 5,073,359 |
25 Jan 2024 | USD | 3.39 | 3.7488 | 3.28 | 3.64 | 3.64 | +0.28 (+8.33%) | 3,342,660 |
24 Jan 2024 | USD | 3.01 | 3.415 | 2.9 | 3.36 | 3.36 | +0.37 (+12.37%) | 6,646,700 |
23 Jan 2024 | USD | 3.12 | 3.15 | 2.88 | 2.99 | 2.99 | -0.025 (-0.83%) | 2,894,500 |
22 Jan 2024 | USD | 3.18 | 3.249 | 2.91 | 3.015 | 3.015 | -0.14 (-4.44%) | 2,140,400 |
19 Jan 2024 | USD | 2.99 | 3.21 | 2.82 | 3.155 | 3.155 | +0.185 (+6.23%) | 4,530,700 |
18 Jan 2024 | USD | 3.19 | 3.29 | 2.87 | 2.97 | 2.97 | -0.175 (-5.56%) | 2,829,400 |
17 Jan 2024 | USD | 3.05 | 3.35 | 2.97 | 3.145 | 3.145 | +0.055 (+1.78%) | 3,373,000 |
16 Jan 2024 | USD | 3.06 | 3.19 | 2.86 | 3.09 | 3.09 | +0.14 (+4.75%) | 1,878,800 |
12 Jan 2024 | USD | 2.9 | 3.075 | 2.845 | 2.95 | 2.95 | +0.13 (+4.61%) | 1,901,900 |
11 Jan 2024 | USD | 2.77 | 2.85 | 2.65 | 2.82 | 2.82 | +0.05 (+1.81%) | 2,719,000 |
10 Jan 2024 | USD | 2.71 | 2.8 | 2.66 | 2.77 | 2.77 | +0.07 (+2.59%) | 1,215,100 |
9 Jan 2024 | USD | 2.55 | 2.78 | 2.48 | 2.7 | 2.7 | +0.13 (+5.06%) | 1,673,600 |
8 Jan 2024 | USD | 2.5 | 2.57 | 2.25 | 2.57 | 2.57 | +0.11 (+4.47%) | 1,294,800 |