Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 4.09 | 4.23 | 4.04 | 4.15 | 4.15 | +0.06 (+1.47%) | 453,398 |
21 Feb 2024 | USD | 4.37 | 4.37 | 4.05 | 4.09 | 4.09 | -0.25 (-5.76%) | 391,345 |
20 Feb 2024 | USD | 4.2 | 4.41 | 4.16 | 4.34 | 4.34 | +0.14 (+3.33%) | 550,046 |
16 Feb 2024 | USD | 4.1 | 4.22 | 4.035 | 4.2 | 4.2 | +0.09 (+2.19%) | 342,149 |
15 Feb 2024 | USD | 4.02 | 4.14 | 3.97 | 4.11 | 4.11 | +0.13 (+3.27%) | 316,926 |
14 Feb 2024 | USD | 4.04 | 4.09 | 3.85 | 3.98 | 3.98 | -0.03 (-0.75%) | 975,817 |
13 Feb 2024 | USD | 4.3 | 4.4 | 4 | 4.01 | 4.01 | -0.39 (-8.86%) | 585,759 |
12 Feb 2024 | USD | 4.48 | 4.57 | 4.345 | 4.4 | 4.4 | -0.01 (-0.23%) | 477,339 |
9 Feb 2024 | USD | 4.41 | 4.53 | 4.31 | 4.41 | 4.41 | +0.01 (+0.23%) | 452,387 |
8 Feb 2024 | USD | 4.08 | 4.5 | 4.08 | 4.4 | 4.4 | +0.27 (+6.54%) | 674,089 |
7 Feb 2024 | USD | 4.17 | 4.19 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 445,740 |
6 Feb 2024 | USD | 4.11 | 4.25 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 392,186 |
5 Feb 2024 | USD | 4.06 | 4.31 | 4.03 | 4.16 | 4.16 | +0.07 (+1.71%) | 537,440 |
2 Feb 2024 | USD | 4.1 | 4.13 | 4.03 | 4.09 | 4.09 | -0.04 (-0.97%) | 472,853 |
1 Feb 2024 | USD | 4.16 | 4.25 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 722,702 |
31 Jan 2024 | USD | 4.13 | 4.27 | 4.07 | 4.16 | 4.16 | -0.01 (-0.24%) | 759,663 |
30 Jan 2024 | USD | 4.14 | 4.245 | 4.049 | 4.17 | 4.17 | +0.02 (+0.48%) | 704,058 |
29 Jan 2024 | USD | 3.74 | 4.17 | 3.67 | 4.15 | 4.15 | +0.4 (+10.67%) | 1,182,127 |
26 Jan 2024 | USD | 3.85 | 3.9 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,027,817 |
25 Jan 2024 | USD | 3.79 | 3.84 | 3.69 | 3.76 | 3.76 | -0.03 (-0.79%) | 883,415 |
24 Jan 2024 | USD | 4.23 | 4.23 | 3.79 | 3.79 | 3.79 | -0.06 (-1.56%) | 1,044,300 |
23 Jan 2024 | USD | 3.98 | 4.05 | 3.815 | 3.85 | 3.85 | -0.1 (-2.53%) | 817,800 |
22 Jan 2024 | USD | 3.86 | 4.01 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 706,100 |
19 Jan 2024 | USD | 3.9 | 3.91 | 3.71 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,272,900 |
18 Jan 2024 | USD | 3.86 | 3.91 | 3.655 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,575,800 |
17 Jan 2024 | USD | 3.84 | 3.9 | 3.77 | 3.85 | 3.85 | -0.03 (-0.77%) | 432,500 |
16 Jan 2024 | USD | 4.05 | 4.05 | 3.76 | 3.88 | 3.88 | -0.1 (-2.51%) | 1,128,100 |
12 Jan 2024 | USD | 4.2 | 4.24 | 3.91 | 3.98 | 3.98 | -0.145 (-3.52%) | 1,407,500 |
11 Jan 2024 | USD | 4.65 | 4.69 | 4.095 | 4.125 | 4.125 | -0.46 (-10.03%) | 1,224,400 |
10 Jan 2024 | USD | 5.15 | 5.19 | 4.55 | 4.585 | 4.585 | -0.515 (-10.10%) | 1,313,200 |