Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 4.26 | 4.27 | 3.83 | 3.89 | 3.89 | -0.4 (-9.32%) | 715,856 |
16 Feb 2024 | USD | 4.22 | 4.3 | 4.01 | 4.29 | 4.29 | +0.04 (+0.94%) | 747,699 |
15 Feb 2024 | USD | 3.94 | 4.28 | 3.88 | 4.25 | 4.25 | +0.25 (+6.25%) | 849,908 |
14 Feb 2024 | USD | 3.9 | 4.01 | 3.7713 | 4 | 4 | +0.15 (+3.90%) | 461,240 |
13 Feb 2024 | USD | 3.9 | 4.05 | 3.78 | 3.85 | 3.85 | -0.21 (-5.17%) | 684,008 |
12 Feb 2024 | USD | 3.92 | 4.21 | 3.92 | 4.06 | 4.06 | +0.2 (+5.18%) | 638,152 |
9 Feb 2024 | USD | 3.65 | 3.92 | 3.64 | 3.86 | 3.86 | +0.26 (+7.22%) | 662,069 |
8 Feb 2024 | USD | 3.61 | 3.72 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 598,375 |
7 Feb 2024 | USD | 3.66 | 3.71 | 3.5 | 3.59 | 3.59 | -0.09 (-2.45%) | 406,370 |
6 Feb 2024 | USD | 3.38 | 3.7 | 3.38 | 3.68 | 3.68 | +0.27 (+7.92%) | 638,801 |
5 Feb 2024 | USD | 3.48 | 3.53 | 3.33 | 3.41 | 3.41 | -0.07 (-2.01%) | 411,175 |
2 Feb 2024 | USD | 3.33 | 3.5 | 3.32 | 3.48 | 3.48 | +0.16 (+4.82%) | 444,742 |
1 Feb 2024 | USD | 3.65 | 3.6786 | 3.221 | 3.32 | 3.32 | -0.33 (-9.04%) | 1,135,964 |
31 Jan 2024 | USD | 3.69 | 3.9 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 494,868 |
30 Jan 2024 | USD | 4.25 | 4.25 | 3.55 | 3.67 | 3.67 | -0.61 (-14.25%) | 1,073,235 |
29 Jan 2024 | USD | 3.85 | 4.35 | 3.77 | 4.28 | 4.28 | +0.43 (+11.17%) | 1,017,346 |
26 Jan 2024 | USD | 3.82 | 4.12 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 564,495 |
25 Jan 2024 | USD | 3.53 | 3.95 | 3.5 | 3.82 | 3.82 | +0.32 (+9.14%) | 819,279 |
24 Jan 2024 | USD | 3.67 | 3.73 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 769,300 |
23 Jan 2024 | USD | 3.55 | 3.829 | 3.47 | 3.58 | 3.58 | +0.02 (+0.56%) | 858,100 |
22 Jan 2024 | USD | 3.32 | 3.7 | 3.301 | 3.56 | 3.56 | +0.19 (+5.64%) | 929,800 |
19 Jan 2024 | USD | 3.57 | 3.58 | 3.35 | 3.37 | 3.37 | -0.21 (-5.87%) | 605,500 |
18 Jan 2024 | USD | 3.89 | 3.91 | 3.41 | 3.58 | 3.58 | -0.265 (-6.89%) | 674,400 |
17 Jan 2024 | USD | 3.62 | 3.89 | 3.52 | 3.845 | 3.845 | +0.15 (+4.06%) | 711,400 |
16 Jan 2024 | USD | 4.27 | 4.27 | 3.68 | 3.695 | 3.695 | -0.655 (-15.06%) | 1,321,600 |
12 Jan 2024 | USD | 4.29 | 4.53 | 4.1 | 4.35 | 4.35 | 0.0 (0.0%) | 1,169,700 |
11 Jan 2024 | USD | 4.86 | 4.92 | 4.1 | 4.35 | 4.35 | -0.69 (-13.69%) | 2,351,000 |
10 Jan 2024 | USD | 4.19 | 5.07 | 4.171 | 5.04 | 5.04 | +0.83 (+19.71%) | 3,886,800 |
9 Jan 2024 | USD | 4.28 | 4.34 | 3.9 | 4.21 | 4.21 | -0.14 (-3.22%) | 1,574,100 |
8 Jan 2024 | USD | 4.29 | 4.52 | 4.02 | 4.35 | 4.35 | -0.04 (-0.91%) | 2,244,500 |