Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 7 | 7.715 | 6.675 | 7.58 | 7.58 | +0.72 (+10.50%) | 3,191,597 |
15 Feb 2024 | USD | 6.68 | 6.915 | 6.371 | 6.86 | 6.86 | +0.4 (+6.19%) | 2,470,659 |
14 Feb 2024 | USD | 5.68 | 6.515 | 5.68 | 6.46 | 6.46 | +0.84 (+14.95%) | 1,898,773 |
13 Feb 2024 | USD | 5.77 | 5.78 | 5.54 | 5.62 | 5.62 | -0.26 (-4.42%) | 1,332,750 |
12 Feb 2024 | USD | 5.79 | 6.07 | 5.62 | 5.88 | 5.88 | +0.2 (+3.52%) | 2,386,573 |
9 Feb 2024 | USD | 5.5 | 5.85 | 5.21 | 5.68 | 5.68 | +0.65 (+12.92%) | 3,692,307 |
8 Feb 2024 | USD | 5.02 | 5.27 | 4.96 | 5.03 | 5.03 | +0.03 (+0.60%) | 683,861 |
7 Feb 2024 | USD | 5.07 | 5.075 | 4.96 | 5 | 5 | -0.04 (-0.79%) | 545,385 |
6 Feb 2024 | USD | 4.9 | 5.105 | 4.83 | 5.04 | 5.04 | +0.09 (+1.82%) | 661,288 |
5 Feb 2024 | USD | 5.04 | 5.1 | 4.72 | 4.95 | 4.95 | -0.23 (-4.44%) | 1,350,674 |
2 Feb 2024 | USD | 5.17 | 5.32 | 5.04 | 5.18 | 5.18 | -0.07 (-1.33%) | 1,018,588 |
1 Feb 2024 | USD | 4.95 | 5.4 | 4.84 | 5.25 | 5.25 | +0.39 (+8.02%) | 1,433,868 |
31 Jan 2024 | USD | 4.92 | 5.0665 | 4.8 | 4.86 | 4.86 | -0.06 (-1.22%) | 1,173,482 |
30 Jan 2024 | USD | 5.08 | 5.1293 | 4.7 | 4.92 | 4.92 | -0.19 (-3.72%) | 1,385,636 |
29 Jan 2024 | USD | 4.67 | 5.135 | 4.6 | 5.11 | 5.11 | +0.45 (+9.66%) | 1,729,644 |
26 Jan 2024 | USD | 4.45 | 4.68 | 4.3 | 4.66 | 4.66 | +0.37 (+8.62%) | 1,769,869 |
25 Jan 2024 | USD | 4.13 | 4.5099 | 4.11 | 4.29 | 4.29 | +0.28 (+6.98%) | 1,269,471 |
24 Jan 2024 | USD | 4.2 | 4.28 | 4.01 | 4.01 | 4.01 | -0.13 (-3.14%) | 453,400 |
23 Jan 2024 | USD | 4.19 | 4.195 | 3.92 | 4.14 | 4.14 | +0.07 (+1.72%) | 921,300 |
22 Jan 2024 | USD | 3.87 | 4.12 | 3.85 | 4.07 | 4.07 | +0.22 (+5.71%) | 1,408,900 |
19 Jan 2024 | USD | 3.97 | 4 | 3.76 | 3.85 | 3.85 | -0.08 (-2.04%) | 2,198,000 |
18 Jan 2024 | USD | 4.15 | 4.16 | 3.89 | 3.93 | 3.93 | -0.22 (-5.30%) | 995,700 |
17 Jan 2024 | USD | 4.15 | 4.18 | 3.94 | 4.15 | 4.15 | -0.05 (-1.19%) | 1,243,400 |
16 Jan 2024 | USD | 4.36 | 4.445 | 4.09 | 4.2 | 4.2 | -0.185 (-4.22%) | 1,417,200 |
12 Jan 2024 | USD | 4.45 | 4.57 | 4.355 | 4.385 | 4.385 | -0.025 (-0.57%) | 1,769,300 |
11 Jan 2024 | USD | 4.55 | 4.63 | 4.18 | 4.41 | 4.41 | -0.19 (-4.13%) | 1,835,200 |
10 Jan 2024 | USD | 4.68 | 4.84 | 4.5 | 4.6 | 4.6 | -0.12 (-2.54%) | 1,606,300 |
9 Jan 2024 | USD | 4.7 | 4.78 | 4.619 | 4.72 | 4.72 | -0.02 (-0.42%) | 600,600 |
8 Jan 2024 | USD | 4.35 | 4.825 | 4.29 | 4.74 | 4.74 | +0.34 (+7.73%) | 1,068,200 |
5 Jan 2024 | USD | 4.37 | 4.435 | 4.181 | 4.4 | 4.4 | -0.01 (-0.23%) | 1,063,200 |