Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 3.42 | 3.9 | 3.42 | 3.85 | 3.85 | +0.45 (+13.24%) | 524,784 |
5 Feb 2024 | USD | 3.22 | 3.48 | 3.21 | 3.4 | 3.4 | 0.0 (0.0%) | 334,874 |
2 Feb 2024 | USD | 3.36 | 3.42 | 3.28 | 3.4 | 3.4 | +0.04 (+1.19%) | 166,703 |
1 Feb 2024 | USD | 3.35 | 3.42 | 3.2 | 3.36 | 3.36 | +0.03 (+0.90%) | 316,567 |
31 Jan 2024 | USD | 3.26 | 3.46 | 3.25 | 3.33 | 3.33 | -0.01 (-0.30%) | 255,924 |
30 Jan 2024 | USD | 3.33 | 3.37 | 3.14 | 3.34 | 3.34 | +0.01 (+0.30%) | 360,476 |
29 Jan 2024 | USD | 2.89 | 3.37 | 2.89 | 3.33 | 3.33 | +0.07 (+2.15%) | 404,018 |
26 Jan 2024 | USD | 3.35 | 3.41 | 2.84 | 3.26 | 3.26 | -0.09 (-2.69%) | 1,059,633 |
25 Jan 2024 | USD | 3.69 | 3.69 | 3.28 | 3.35 | 3.35 | -0.3 (-8.22%) | 758,809 |
24 Jan 2024 | USD | 3.85 | 3.87 | 3.55 | 3.65 | 3.65 | -0.2 (-5.19%) | 616,200 |
23 Jan 2024 | USD | 3.74 | 3.92 | 3.65 | 3.85 | 3.85 | +0.15 (+4.05%) | 595,800 |
22 Jan 2024 | USD | 4 | 4.08 | 3.63 | 3.7 | 3.7 | -0.25 (-6.33%) | 788,600 |
19 Jan 2024 | USD | 4 | 4.06 | 3.72 | 3.95 | 3.95 | -0.07 (-1.74%) | 561,000 |
18 Jan 2024 | USD | 4.16 | 4.19 | 3.86 | 4.02 | 4.02 | -0.08 (-1.95%) | 520,500 |
17 Jan 2024 | USD | 3.63 | 4.19 | 3.59 | 4.1 | 4.1 | +0.3 (+7.89%) | 823,500 |
16 Jan 2024 | USD | 4.04 | 4.08 | 3.71 | 3.8 | 3.8 | -0.29 (-7.09%) | 546,000 |
12 Jan 2024 | USD | 4.26 | 4.26 | 3.88 | 4.09 | 4.09 | -0.15 (-3.54%) | 546,900 |
11 Jan 2024 | USD | 4.43 | 4.5 | 4.145 | 4.24 | 4.24 | -0.2 (-4.50%) | 358,100 |
10 Jan 2024 | USD | 4.58 | 4.73 | 4.35 | 4.44 | 4.44 | -0.11 (-2.42%) | 308,700 |
9 Jan 2024 | USD | 5 | 5 | 4.45 | 4.55 | 4.55 | -0.42 (-8.45%) | 503,500 |
8 Jan 2024 | USD | 4.92 | 5.04 | 4.75 | 4.97 | 4.97 | +0.23 (+4.85%) | 699,700 |
5 Jan 2024 | USD | 4.31 | 4.91 | 4.21 | 4.74 | 4.74 | +0.45 (+10.49%) | 615,800 |
4 Jan 2024 | USD | 4.18 | 4.56 | 4.1 | 4.29 | 4.29 | +0.2 (+4.89%) | 491,000 |
3 Jan 2024 | USD | 4.65 | 4.72 | 3.85 | 4.09 | 4.09 | -0.7 (-14.61%) | 1,229,000 |
2 Jan 2024 | USD | 4.89 | 5.17 | 4.712 | 4.79 | 4.79 | -0.22 (-4.39%) | 558,100 |
29 Dec 2023 | USD | 5.3 | 5.36 | 4.62 | 5.01 | 5.01 | -0.34 (-6.36%) | 1,253,700 |
28 Dec 2023 | USD | 5.17 | 5.35 | 5.1 | 5.35 | 5.35 | +0.21 (+4.09%) | 615,100 |
27 Dec 2023 | USD | 5.15 | 5.44 | 4.92 | 5.14 | 5.14 | +0.11 (+2.19%) | 480,500 |
26 Dec 2023 | USD | 4.5 | 5.06 | 4.41 | 5.03 | 5.03 | +0.64 (+14.58%) | 542,600 |
22 Dec 2023 | USD | 4.36 | 4.99 | 4.35 | 4.39 | 4.39 | +0.07 (+1.62%) | 635,500 |