Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | USD | 3.95 | 4.15 | 3.91 | 4.07 | 4.07 | +0.2 (+5.17%) | 73,347 |
20 Mar 2024 | USD | 3.94 | 3.965 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 4,245 |
19 Mar 2024 | USD | 3.88 | 4.1899 | 3.8321 | 3.93 | 3.93 | +0.07 (+1.81%) | 16,936 |
18 Mar 2024 | USD | 3.8 | 4.135 | 3.77 | 3.86 | 3.86 | +0.02 (+0.52%) | 32,908 |
15 Mar 2024 | USD | 3.86 | 3.865 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 14,676 |
14 Mar 2024 | USD | 3.91 | 3.9508 | 3.73 | 3.81 | 3.81 | -0.11 (-2.81%) | 41,875 |
13 Mar 2024 | USD | 3.94 | 3.998 | 3.852 | 3.92 | 3.92 | +0.01 (+0.26%) | 14,944 |
12 Mar 2024 | USD | 3.85 | 3.94 | 3.8 | 3.91 | 3.91 | +0.01 (+0.26%) | 9,720 |
11 Mar 2024 | USD | 3.94 | 4.18 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 12,637 |
8 Mar 2024 | USD | 3.98 | 4.19 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 15,621 |
7 Mar 2024 | USD | 4.09 | 4.11 | 3.7401 | 3.98 | 3.98 | -0.02 (-0.50%) | 45,185 |
6 Mar 2024 | USD | 3.73 | 4.18 | 3.72 | 4 | 4 | +0.28 (+7.53%) | 59,911 |
5 Mar 2024 | USD | 3.75 | 3.9199 | 3.5816 | 3.72 | 3.72 | -0.06 (-1.59%) | 37,656 |
4 Mar 2024 | USD | 3.98 | 3.99 | 3.74 | 3.78 | 3.78 | -0.24 (-5.97%) | 72,247 |
1 Mar 2024 | USD | 4.05 | 4.0683 | 3.93 | 4.02 | 4.02 | -0.04 (-0.99%) | 46,859 |
29 Feb 2024 | USD | 4.24 | 4.3 | 4.06 | 4.06 | 4.06 | -0.21 (-4.92%) | 44,463 |
28 Feb 2024 | USD | 3.93 | 4.42 | 3.88 | 4.27 | 4.27 | +0.58 (+15.72%) | 286,518 |
27 Feb 2024 | USD | 3.55 | 4.03 | 3.4007 | 3.69 | 3.69 | +0.25 (+7.27%) | 162,366 |
26 Feb 2024 | USD | 3.11 | 3.44 | 3.0501 | 3.44 | 3.44 | +0.33 (+10.61%) | 120,212 |
23 Feb 2024 | USD | 2.86 | 3.2269 | 2.86 | 3.11 | 3.11 | +0.17 (+5.78%) | 90,225 |
22 Feb 2024 | USD | 3.23 | 3.23 | 2.7 | 2.94 | 2.94 | -0.23 (-7.26%) | 212,872 |
21 Feb 2024 | USD | 3.5 | 3.58 | 3.1124 | 3.17 | 3.17 | -0.33 (-9.43%) | 148,130 |
20 Feb 2024 | USD | 3.39 | 3.55 | 3.38 | 3.5 | 3.5 | +0.09 (+2.64%) | 65,184 |
16 Feb 2024 | USD | 3.33 | 3.47 | 3.3299 | 3.41 | 3.41 | +0.09 (+2.71%) | 52,307 |
15 Feb 2024 | USD | 3.03 | 3.33 | 3.022 | 3.32 | 3.32 | +0.29 (+9.57%) | 42,832 |
14 Feb 2024 | USD | 3.1 | 3.1648 | 2.99 | 3.03 | 3.03 | -0.07 (-2.26%) | 34,784 |
13 Feb 2024 | USD | 3.48 | 3.48 | 3.09 | 3.1 | 3.1 | -0.29 (-8.55%) | 226,334 |
12 Feb 2024 | USD | 3.23 | 3.39 | 3.2 | 3.39 | 3.39 | +0.16 (+4.95%) | 90,531 |
9 Feb 2024 | USD | 2.95 | 3.29 | 2.95 | 3.23 | 3.23 | +0.1 (+3.19%) | 24,667 |
8 Feb 2024 | USD | 3.143 | 3.21 | 3.12 | 3.13 | 3.13 | +0.005 (+0.16%) | 7,145 |