Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | USD | 5.64 | 5.6589 | 4.76 | 4.81 | 4.81 | -0.78 (-13.95%) | 103,960 |
26 Feb 2024 | USD | 5.35 | 5.67 | 5.35 | 5.59 | 5.59 | +0.29 (+5.47%) | 82,481 |
23 Feb 2024 | USD | 5.83 | 5.85 | 5.2 | 5.3 | 5.3 | -0.434 (-7.57%) | 64,193 |
22 Feb 2024 | USD | 5.86 | 5.86 | 5.5 | 5.734 | 5.734 | -0.086 (-1.48%) | 83,913 |
21 Feb 2024 | USD | 5.4 | 5.84 | 5.27 | 5.82 | 5.82 | +0.47 (+8.79%) | 123,420 |
20 Feb 2024 | USD | 5.25 | 5.39 | 4.92 | 5.35 | 5.35 | +0.08 (+1.52%) | 60,817 |
16 Feb 2024 | USD | 4.94 | 5.3 | 4.74 | 5.27 | 5.27 | +0.44 (+9.11%) | 118,957 |
15 Feb 2024 | USD | 4.71 | 4.96 | 4.69 | 4.83 | 4.83 | +0.06 (+1.26%) | 27,833 |
14 Feb 2024 | USD | 4.94 | 4.94 | 4.63 | 4.77 | 4.77 | -0.16 (-3.25%) | 58,716 |
13 Feb 2024 | USD | 5.05 | 5.05 | 4.7572 | 4.93 | 4.93 | -0.07 (-1.40%) | 37,504 |
12 Feb 2024 | USD | 4.5 | 5.0999 | 4.44 | 5 | 5 | +0.44 (+9.65%) | 170,977 |
9 Feb 2024 | USD | 4.4 | 4.58 | 4.3 | 4.56 | 4.56 | +0.23 (+5.31%) | 65,802 |
8 Feb 2024 | USD | 4.53 | 4.6782 | 4.33 | 4.33 | 4.33 | -0.29 (-6.28%) | 93,047 |
7 Feb 2024 | USD | 4.41 | 4.8899 | 4.2401 | 4.62 | 4.62 | +0.19 (+4.29%) | 222,477 |
6 Feb 2024 | USD | 4.91 | 5 | 4.18 | 4.43 | 4.43 | -0.57 (-11.40%) | 360,120 |
5 Feb 2024 | USD | 4.92 | 5.24 | 4.6814 | 5 | 5 | -0.13 (-2.53%) | 460,025 |
2 Feb 2024 | USD | 5.56 | 6.42 | 4.56 | 5.13 | 5.13 | -0.34 (-6.22%) | 6,956,098 |
1 Feb 2024 | USD | 3.96 | 6.0599 | 3.96 | 5.47 | 5.47 | +2.2 (+67.28%) | 68,515,281 |
31 Jan 2024 | USD | 3.28 | 3.3867 | 3.19 | 3.27 | 3.27 | -0.09 (-2.68%) | 31,289 |
30 Jan 2024 | USD | 3.38 | 3.38 | 3.25 | 3.36 | 3.36 | +0.01 (+0.30%) | 13,433 |
29 Jan 2024 | USD | 3.1 | 3.35 | 3 | 3.35 | 3.35 | +0.28 (+9.12%) | 43,111 |
26 Jan 2024 | USD | 3.1099 | 3.11 | 3.0181 | 3.07 | 3.07 | -0.05 (-1.60%) | 6,979 |
25 Jan 2024 | USD | 3.07 | 3.1199 | 3.02 | 3.1199 | 3.1199 | +0.05 (+1.63%) | 5,503 |
24 Jan 2024 | USD | 3.1 | 3.28 | 3.03 | 3.07 | 3.07 | -0.11 (-3.46%) | 13,000 |
23 Jan 2024 | USD | 3.3 | 3.39 | 2.9 | 3.18 | 3.18 | -0.13 (-3.93%) | 64,400 |
22 Jan 2024 | USD | 3.317 | 3.43 | 3.26 | 3.31 | 3.31 | -0.02 (-0.60%) | 29,000 |
19 Jan 2024 | USD | 3.41 | 3.45 | 3.31 | 3.33 | 3.33 | -0.1 (-2.92%) | 19,000 |
18 Jan 2024 | USD | 3.4 | 3.51 | 3.31 | 3.43 | 3.43 | +0.05 (+1.48%) | 88,700 |
17 Jan 2024 | USD | 3.46 | 3.46 | 3.32 | 3.38 | 3.38 | -0.04 (-1.17%) | 10,700 |
16 Jan 2024 | USD | 3.5 | 3.5 | 3.33 | 3.42 | 3.42 | +0.04 (+1.18%) | 9,200 |