Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2024 | USD | 4.09 | 4.34 | 4 | 4.15 | 4.15 | +0.12 (+2.98%) | 8,241,083 |
9 Feb 2024 | USD | 3.83 | 4.14 | 3.74 | 4.03 | 4.03 | +0.24 (+6.33%) | 8,227,207 |
8 Feb 2024 | USD | 3.68 | 3.8 | 3.6 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,688,273 |
7 Feb 2024 | USD | 3.93 | 3.93 | 3.75 | 3.78 | 3.78 | -0.15 (-3.82%) | 5,180,383 |
6 Feb 2024 | USD | 3.77 | 3.95 | 3.7 | 3.93 | 3.93 | +0.17 (+4.52%) | 4,633,854 |
5 Feb 2024 | USD | 3.83 | 3.86 | 3.5324 | 3.76 | 3.76 | -0.17 (-4.33%) | 8,981,766 |
2 Feb 2024 | USD | 4.01 | 4.02 | 3.82 | 3.93 | 3.93 | -0.09 (-2.24%) | 8,302,493 |
1 Feb 2024 | USD | 4.05 | 4.09 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,146,377 |
31 Jan 2024 | USD | 4.01 | 4.24 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 9,126,038 |
30 Jan 2024 | USD | 4.18 | 4.2166 | 4.02 | 4.03 | 4.03 | -0.16 (-3.82%) | 5,645,335 |
29 Jan 2024 | USD | 4.07 | 4.195 | 4.01 | 4.19 | 4.19 | +0.13 (+3.20%) | 5,711,335 |
26 Jan 2024 | USD | 4.17 | 4.23 | 3.98 | 4.06 | 4.06 | -0.04 (-0.98%) | 5,223,763 |
25 Jan 2024 | USD | 4.07 | 4.185 | 4.04 | 4.1 | 4.1 | +0.05 (+1.23%) | 5,646,083 |
24 Jan 2024 | USD | 4.32 | 4.35 | 4.02 | 4.05 | 4.05 | -0.21 (-4.93%) | 7,267,500 |
23 Jan 2024 | USD | 4.32 | 4.36 | 4.12 | 4.26 | 4.26 | +0.08 (+1.91%) | 5,181,700 |
22 Jan 2024 | USD | 4.06 | 4.29 | 4.02 | 4.18 | 4.18 | +0.13 (+3.21%) | 6,625,400 |
19 Jan 2024 | USD | 4.11 | 4.12 | 3.99 | 4.05 | 4.05 | -0.06 (-1.46%) | 5,736,400 |
18 Jan 2024 | USD | 4.11 | 4.15 | 4.01 | 4.11 | 4.11 | -0.1 (-2.38%) | 6,797,400 |
17 Jan 2024 | USD | 4.22 | 4.25 | 4.15 | 4.21 | 4.21 | -0.13 (-3.00%) | 6,091,600 |
16 Jan 2024 | USD | 4.43 | 4.48 | 4.28 | 4.34 | 4.34 | -0.24 (-5.24%) | 7,265,500 |
12 Jan 2024 | USD | 4.56 | 4.73 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 6,276,600 |
11 Jan 2024 | USD | 4.8 | 4.81 | 4.55 | 4.56 | 4.56 | -0.28 (-5.79%) | 8,349,100 |
10 Jan 2024 | USD | 4.87 | 4.92 | 4.7 | 4.84 | 4.84 | +0.03 (+0.62%) | 8,816,800 |
9 Jan 2024 | USD | 5.1 | 5.1 | 4.63 | 4.81 | 4.81 | -0.34 (-6.60%) | 15,527,000 |
8 Jan 2024 | USD | 4.96 | 5.19 | 4.88 | 5.15 | 5.15 | +0.15 (+3%) | 8,989,100 |
5 Jan 2024 | USD | 5.02 | 5.11 | 4.86 | 5 | 5 | -0.16 (-3.10%) | 7,701,900 |
4 Jan 2024 | USD | 4.91 | 5.2 | 4.81 | 5.16 | 5.16 | +0.27 (+5.52%) | 9,809,600 |
3 Jan 2024 | USD | 5 | 5 | 4.78 | 4.89 | 4.89 | -0.14 (-2.78%) | 14,051,700 |
2 Jan 2024 | USD | 4.82 | 5.34 | 4.77 | 5.03 | 5.03 | +0.23 (+4.79%) | 13,939,800 |
29 Dec 2023 | USD | 4.9 | 5.02 | 4.8 | 4.8 | 4.8 | -0.11 (-2.24%) | 7,145,600 |