Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 3 | 3.07 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 630,036 |
22 Feb 2024 | USD | 3.09 | 3.145 | 2.945 | 3 | 3 | -0.03 (-0.99%) | 658,966 |
21 Feb 2024 | USD | 3.06 | 3.15 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 1,570,704 |
20 Feb 2024 | USD | 3.2 | 3.29 | 3.05 | 3.06 | 3.06 | -0.18 (-5.56%) | 1,289,524 |
16 Feb 2024 | USD | 3.33 | 3.37 | 3.23 | 3.24 | 3.24 | -0.15 (-4.42%) | 599,153 |
15 Feb 2024 | USD | 3.31 | 3.4 | 3.23 | 3.39 | 3.39 | +0.12 (+3.67%) | 628,869 |
14 Feb 2024 | USD | 3.27 | 3.34 | 3.25 | 3.27 | 3.27 | +0.06 (+1.87%) | 395,225 |
13 Feb 2024 | USD | 3.41 | 3.445 | 3.19 | 3.21 | 3.21 | -0.36 (-10.08%) | 978,052 |
12 Feb 2024 | USD | 3.48 | 3.6 | 3.46 | 3.57 | 3.57 | +0.11 (+3.18%) | 874,178 |
9 Feb 2024 | USD | 3.38 | 3.5 | 3.31 | 3.46 | 3.46 | +0.11 (+3.28%) | 547,711 |
8 Feb 2024 | USD | 3.29 | 3.36 | 3.235 | 3.35 | 3.35 | +0.08 (+2.45%) | 323,362 |
7 Feb 2024 | USD | 3.24 | 3.325 | 3.16 | 3.27 | 3.27 | +0.07 (+2.19%) | 743,174 |
6 Feb 2024 | USD | 3.13 | 3.23 | 3.1 | 3.2 | 3.2 | +0.08 (+2.56%) | 498,210 |
5 Feb 2024 | USD | 3.21 | 3.21 | 3.09 | 3.12 | 3.12 | -0.08 (-2.50%) | 366,589 |
2 Feb 2024 | USD | 3.13 | 3.24 | 3.07 | 3.2 | 3.2 | +0.09 (+2.89%) | 493,442 |
1 Feb 2024 | USD | 3.1 | 3.16 | 3.07 | 3.11 | 3.11 | +0.04 (+1.30%) | 444,540 |
31 Jan 2024 | USD | 3.12 | 3.15 | 3.065 | 3.07 | 3.07 | -0.08 (-2.54%) | 652,674 |
30 Jan 2024 | USD | 3.275 | 3.275 | 3.15 | 3.15 | 3.15 | -0.13 (-3.96%) | 417,495 |
29 Jan 2024 | USD | 3.24 | 3.29 | 3.161 | 3.28 | 3.28 | +0.07 (+2.18%) | 357,189 |
26 Jan 2024 | USD | 3.23 | 3.28 | 3.175 | 3.21 | 3.21 | +0.01 (+0.31%) | 579,959 |
25 Jan 2024 | USD | 3.2 | 3.225 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 465,992 |
24 Jan 2024 | USD | 3.23 | 3.25 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 530,700 |
23 Jan 2024 | USD | 3.22 | 3.255 | 3.12 | 3.17 | 3.17 | +0.01 (+0.32%) | 788,300 |
22 Jan 2024 | USD | 3.13 | 3.22 | 3.11 | 3.16 | 3.16 | +0.03 (+0.96%) | 442,000 |
19 Jan 2024 | USD | 3.18 | 3.195 | 3.05 | 3.13 | 3.13 | -0.01 (-0.32%) | 742,100 |
18 Jan 2024 | USD | 3.16 | 3.22 | 3.105 | 3.14 | 3.14 | +0.01 (+0.32%) | 3,421,200 |
17 Jan 2024 | USD | 3.11 | 3.165 | 3.09 | 3.13 | 3.13 | -0.03 (-0.95%) | 553,200 |
16 Jan 2024 | USD | 3.07 | 3.205 | 3.06 | 3.16 | 3.16 | +0.09 (+2.93%) | 692,200 |
12 Jan 2024 | USD | 3.12 | 3.16 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 475,400 |
11 Jan 2024 | USD | 3.22 | 3.245 | 3.095 | 3.11 | 3.11 | -0.1 (-3.12%) | 564,600 |