Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 3.89 | 4.01 | 3.7698 | 3.94 | 3.94 | -0.01 (-0.25%) | 20,937 |
22 Feb 2024 | USD | 4.0293 | 4.11 | 3.91 | 3.9499 | 3.9499 | +0.03 (+0.76%) | 20,679 |
21 Feb 2024 | USD | 4.13 | 4.1463 | 3.92 | 3.92 | 3.92 | -0.22 (-5.31%) | 9,846 |
20 Feb 2024 | USD | 4.05 | 4.1613 | 3.9101 | 4.14 | 4.14 | +0.05 (+1.22%) | 8,415 |
16 Feb 2024 | USD | 4.1 | 4.15 | 4.04 | 4.09 | 4.09 | -0.16 (-3.76%) | 7,149 |
15 Feb 2024 | USD | 4.45 | 4.45 | 4.24 | 4.25 | 4.25 | +0.17 (+4.17%) | 2,980 |
14 Feb 2024 | USD | 4.1 | 4.1 | 3.97 | 4.08 | 4.08 | -0.095 (-2.28%) | 13,058 |
13 Feb 2024 | USD | 4.14 | 4.2755 | 3.96 | 4.175 | 4.175 | +0.005 (+0.12%) | 19,022 |
12 Feb 2024 | USD | 4.12 | 4.43 | 4 | 4.17 | 4.17 | -0.07 (-1.65%) | 26,513 |
9 Feb 2024 | USD | 4.125 | 4.24 | 4.0463 | 4.24 | 4.24 | +0.19 (+4.69%) | 5,944 |
8 Feb 2024 | USD | 4.4 | 4.4 | 3.84 | 4.05 | 4.05 | -0.265 (-6.14%) | 32,249 |
7 Feb 2024 | USD | 4.5 | 4.5 | 4.07 | 4.315 | 4.315 | -0.319 (-6.88%) | 8,354 |
6 Feb 2024 | USD | 4.57 | 4.67 | 4.5 | 4.634 | 4.634 | -0.036 (-0.77%) | 3,694 |
5 Feb 2024 | USD | 4.8 | 4.8 | 4.5001 | 4.67 | 4.67 | -0.15 (-3.11%) | 9,806 |
2 Feb 2024 | USD | 4.7 | 4.89 | 4.5516 | 4.82 | 4.82 | +0.185 (+3.99%) | 38,933 |
1 Feb 2024 | USD | 4.655 | 4.8599 | 4.5001 | 4.635 | 4.635 | -0.005 (-0.11%) | 2,861 |
31 Jan 2024 | USD | 4.49 | 5 | 4.49 | 4.64 | 4.64 | +0.28 (+6.42%) | 42,448 |
30 Jan 2024 | USD | 4.2601 | 4.36 | 4.1014 | 4.36 | 4.36 | +0.109 (+2.56%) | 10,825 |
29 Jan 2024 | USD | 4.49 | 4.49 | 4.1713 | 4.2512 | 4.2512 | -0.139 (-3.16%) | 5,409 |
26 Jan 2024 | USD | 4.28 | 4.4306 | 4.22 | 4.39 | 4.39 | +0.07 (+1.62%) | 9,277 |
25 Jan 2024 | USD | 4.27 | 4.375 | 4.17 | 4.32 | 4.32 | +0.15 (+3.60%) | 8,364 |
24 Jan 2024 | USD | 4.49 | 4.5 | 4.13 | 4.17 | 4.17 | -0.19 (-4.36%) | 17,800 |
23 Jan 2024 | USD | 4.51 | 4.79 | 4.36 | 4.36 | 4.36 | -0.2 (-4.39%) | 28,600 |
22 Jan 2024 | USD | 4.39 | 4.77 | 4.14 | 4.56 | 4.56 | +0.24 (+5.56%) | 11,800 |
19 Jan 2024 | USD | 4.22 | 4.77 | 4.04 | 4.32 | 4.32 | -0.01 (-0.23%) | 82,200 |
18 Jan 2024 | USD | 4.26 | 4.34 | 4.21 | 4.33 | 4.33 | 0.0 (0.0%) | 10,500 |
17 Jan 2024 | USD | 4.49 | 4.58 | 4.24 | 4.33 | 4.33 | -0.34 (-7.28%) | 34,200 |
16 Jan 2024 | USD | 4.89 | 4.89 | 4.65 | 4.67 | 4.67 | -0.15 (-3.11%) | 15,800 |
12 Jan 2024 | USD | 4.85 | 4.97 | 4.76 | 4.82 | 4.82 | +0.05 (+1.05%) | 21,800 |
11 Jan 2024 | USD | 5.05 | 5.05 | 4.77 | 4.77 | 4.77 | -0.21 (-4.22%) | 12,300 |