Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 3.7 | 3.96 | 3.7 | 3.86 | 3.86 | +0.1 (+2.66%) | 178,612 |
14 Feb 2024 | USD | 3.44 | 3.82 | 3.44 | 3.76 | 3.76 | +0.38 (+11.24%) | 250,836 |
13 Feb 2024 | USD | 3.39 | 3.44 | 3.33 | 3.38 | 3.38 | -0.15 (-4.25%) | 168,168 |
12 Feb 2024 | USD | 3.28 | 3.565 | 3.28 | 3.53 | 3.53 | +0.26 (+7.95%) | 154,931 |
9 Feb 2024 | USD | 3.31 | 3.34 | 3.24 | 3.27 | 3.27 | -0.01 (-0.30%) | 81,011 |
8 Feb 2024 | USD | 3.34 | 3.34 | 3.23 | 3.28 | 3.28 | -0.06 (-1.80%) | 188,198 |
7 Feb 2024 | USD | 3.52 | 3.52 | 3.32 | 3.34 | 3.34 | -0.18 (-5.11%) | 210,005 |
6 Feb 2024 | USD | 3.44 | 3.545 | 3.38 | 3.52 | 3.52 | +0.16 (+4.76%) | 136,411 |
5 Feb 2024 | USD | 3.51 | 3.64 | 3.29 | 3.36 | 3.36 | -0.23 (-6.41%) | 211,529 |
2 Feb 2024 | USD | 3.64 | 3.695 | 3.575 | 3.59 | 3.59 | -0.1 (-2.71%) | 129,129 |
1 Feb 2024 | USD | 3.69 | 3.87 | 3.5105 | 3.69 | 3.69 | +0.01 (+0.27%) | 233,253 |
31 Jan 2024 | USD | 3.93 | 3.985 | 3.625 | 3.68 | 3.68 | -0.29 (-7.30%) | 160,180 |
30 Jan 2024 | USD | 4.12 | 4.12 | 3.92 | 3.97 | 3.97 | -0.15 (-3.64%) | 117,489 |
29 Jan 2024 | USD | 3.99 | 4.14 | 3.99 | 4.12 | 4.12 | +0.11 (+2.74%) | 84,803 |
26 Jan 2024 | USD | 3.98 | 4.0501 | 3.9498 | 4.01 | 4.01 | +0.04 (+1.01%) | 105,252 |
25 Jan 2024 | USD | 4.14 | 4.1801 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 114,404 |
24 Jan 2024 | USD | 4.24 | 4.35 | 4.055 | 4.09 | 4.09 | -0.1 (-2.39%) | 164,200 |
23 Jan 2024 | USD | 4.08 | 4.235 | 4.04 | 4.19 | 4.19 | +0.14 (+3.46%) | 191,900 |
22 Jan 2024 | USD | 3.89 | 4.18 | 3.89 | 4.05 | 4.05 | +0.17 (+4.38%) | 378,300 |
19 Jan 2024 | USD | 3.55 | 3.92 | 3.44 | 3.88 | 3.88 | +0.325 (+9.14%) | 440,500 |
18 Jan 2024 | USD | 3.82 | 3.82 | 3.42 | 3.555 | 3.555 | -0.205 (-5.45%) | 827,000 |
17 Jan 2024 | USD | 4.18 | 4.18 | 3.7 | 3.76 | 3.76 | -0.34 (-8.29%) | 465,800 |
16 Jan 2024 | USD | 4.27 | 4.28 | 4.04 | 4.1 | 4.1 | -0.17 (-3.98%) | 455,900 |
12 Jan 2024 | USD | 4.41 | 4.545 | 4.223 | 4.27 | 4.27 | -0.09 (-2.06%) | 320,800 |
11 Jan 2024 | USD | 4.31 | 4.39 | 4.212 | 4.36 | 4.36 | +0.01 (+0.23%) | 287,600 |
10 Jan 2024 | USD | 4.03 | 4.37 | 4.03 | 4.35 | 4.35 | +0.19 (+4.57%) | 239,200 |
9 Jan 2024 | USD | 4.15 | 4.22 | 4.09 | 4.16 | 4.16 | -0.02 (-0.48%) | 283,800 |
8 Jan 2024 | USD | 3.97 | 4.21 | 3.92 | 4.18 | 4.18 | +0.22 (+5.56%) | 233,100 |
5 Jan 2024 | USD | 3.85 | 4 | 3.81 | 3.96 | 3.96 | +0.1 (+2.59%) | 162,000 |
4 Jan 2024 | USD | 3.76 | 3.88 | 3.74 | 3.86 | 3.86 | +0.08 (+2.12%) | 148,500 |