Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 3.35 | 3.5732 | 3.33 | 3.51 | 3.51 | +0.21 (+6.36%) | 326,482 |
23 Feb 2024 | USD | 3.38 | 3.41 | 3.3 | 3.3 | 3.3 | -0.11 (-3.23%) | 171,893 |
22 Feb 2024 | USD | 3.48 | 3.546 | 3.39 | 3.41 | 3.41 | -0.05 (-1.45%) | 157,059 |
21 Feb 2024 | USD | 3.68 | 3.68 | 3.44 | 3.46 | 3.46 | -0.21 (-5.72%) | 198,834 |
20 Feb 2024 | USD | 3.68 | 3.69 | 3.51 | 3.67 | 3.67 | -0.06 (-1.61%) | 226,142 |
16 Feb 2024 | USD | 3.73 | 3.825 | 3.65 | 3.73 | 3.73 | 0.0 (0.0%) | 232,920 |
15 Feb 2024 | USD | 3.83 | 3.9 | 3.63 | 3.73 | 3.73 | -0.06 (-1.58%) | 285,045 |
14 Feb 2024 | USD | 3.51 | 3.79 | 3.45 | 3.79 | 3.79 | +0.31 (+8.91%) | 312,685 |
13 Feb 2024 | USD | 3.46 | 3.6 | 3.4112 | 3.48 | 3.48 | -0.05 (-1.42%) | 231,578 |
12 Feb 2024 | USD | 3.26 | 3.57 | 3.24 | 3.53 | 3.53 | +0.29 (+8.95%) | 433,015 |
9 Feb 2024 | USD | 3.19 | 3.26 | 3.1 | 3.24 | 3.24 | 0.0 (0.0%) | 219,497 |
8 Feb 2024 | USD | 3.1 | 3.26 | 3.1 | 3.24 | 3.24 | +0.2 (+6.58%) | 180,630 |
7 Feb 2024 | USD | 3.09 | 3.128 | 2.99 | 3.04 | 3.04 | -0.09 (-2.88%) | 174,170 |
6 Feb 2024 | USD | 3.03 | 3.1764 | 3.03 | 3.13 | 3.13 | +0.03 (+0.97%) | 191,031 |
5 Feb 2024 | USD | 3.21 | 3.24 | 3.0203 | 3.1 | 3.1 | -0.18 (-5.49%) | 279,443 |
2 Feb 2024 | USD | 3.35 | 3.37 | 3.26 | 3.28 | 3.28 | -0.1 (-2.96%) | 183,629 |
1 Feb 2024 | USD | 3.16 | 3.42 | 3.15 | 3.38 | 3.38 | +0.17 (+5.30%) | 263,654 |
31 Jan 2024 | USD | 3.32 | 3.3699 | 3.21 | 3.21 | 3.21 | -0.16 (-4.75%) | 265,379 |
30 Jan 2024 | USD | 3.5 | 3.55 | 3.35 | 3.37 | 3.37 | -0.13 (-3.71%) | 220,302 |
29 Jan 2024 | USD | 3.43 | 3.52 | 3.409 | 3.5 | 3.5 | +0.08 (+2.34%) | 374,851 |
26 Jan 2024 | USD | 3.51 | 3.59 | 3.4 | 3.42 | 3.42 | -0.13 (-3.66%) | 120,774 |
25 Jan 2024 | USD | 3.5 | 3.59 | 3.4701 | 3.55 | 3.55 | +0.11 (+3.20%) | 148,491 |
24 Jan 2024 | USD | 3.71 | 3.72 | 3.44 | 3.44 | 3.44 | -0.21 (-5.75%) | 228,900 |
23 Jan 2024 | USD | 3.7 | 3.71 | 3.59 | 3.65 | 3.65 | -0.03 (-0.82%) | 150,100 |
22 Jan 2024 | USD | 3.58 | 3.832 | 3.57 | 3.68 | 3.68 | +0.06 (+1.66%) | 380,800 |
19 Jan 2024 | USD | 3.76 | 3.8 | 3.43 | 3.62 | 3.62 | -0.2 (-5.24%) | 516,300 |
18 Jan 2024 | USD | 3.65 | 3.82 | 3.56 | 3.82 | 3.82 | +0.17 (+4.66%) | 297,000 |
17 Jan 2024 | USD | 3.75 | 3.75 | 3.57 | 3.65 | 3.65 | -0.11 (-2.93%) | 370,000 |
16 Jan 2024 | USD | 4.49 | 4.49 | 3.75 | 3.76 | 3.76 | -0.76 (-16.81%) | 718,100 |
12 Jan 2024 | USD | 4.45 | 4.575 | 4.41 | 4.52 | 4.52 | +0.15 (+3.43%) | 168,900 |