Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 4.58 | 4.76 | 4.52 | 4.75 | 4.75 | +0.15 (+3.26%) | 396,749 |
22 Feb 2024 | USD | 4.45 | 4.71 | 4.45 | 4.6 | 4.6 | +0.15 (+3.37%) | 517,069 |
21 Feb 2024 | USD | 4.78 | 4.8 | 4.41 | 4.45 | 4.45 | -0.33 (-6.90%) | 273,582 |
20 Feb 2024 | USD | 4.59 | 4.8398 | 4.55 | 4.78 | 4.78 | +0.11 (+2.36%) | 276,250 |
16 Feb 2024 | USD | 4.58 | 4.8 | 4.51 | 4.67 | 4.67 | 0.0 (0.0%) | 263,273 |
15 Feb 2024 | USD | 4.49 | 4.7027 | 4.49 | 4.67 | 4.67 | +0.19 (+4.24%) | 317,322 |
14 Feb 2024 | USD | 4.43 | 4.545 | 4.315 | 4.48 | 4.48 | +0.15 (+3.46%) | 182,716 |
13 Feb 2024 | USD | 4.51 | 4.54 | 4.29 | 4.33 | 4.33 | -0.46 (-9.60%) | 481,087 |
12 Feb 2024 | USD | 4.67 | 4.86 | 4.66 | 4.79 | 4.79 | +0.13 (+2.79%) | 488,012 |
9 Feb 2024 | USD | 4.51 | 4.6791 | 4.41 | 4.66 | 4.66 | +0.2 (+4.48%) | 362,519 |
8 Feb 2024 | USD | 4.23 | 4.47 | 4.11 | 4.46 | 4.46 | +0.21 (+4.94%) | 613,447 |
7 Feb 2024 | USD | 4.5 | 4.5 | 4.155 | 4.25 | 4.25 | -0.21 (-4.71%) | 931,409 |
6 Feb 2024 | USD | 4.19 | 4.54 | 4.16 | 4.46 | 4.46 | +0.23 (+5.44%) | 962,949 |
5 Feb 2024 | USD | 3.99 | 4.25 | 3.85 | 4.23 | 4.23 | +0.11 (+2.67%) | 837,886 |
2 Feb 2024 | USD | 4.37 | 4.37 | 4.12 | 4.12 | 4.12 | -0.36 (-8.04%) | 560,565 |
1 Feb 2024 | USD | 4.23 | 4.525 | 4.07 | 4.48 | 4.48 | +0.36 (+8.74%) | 852,413 |
31 Jan 2024 | USD | 4.28 | 4.32 | 4.05 | 4.12 | 4.12 | -0.24 (-5.50%) | 540,885 |
30 Jan 2024 | USD | 4.59 | 4.59 | 4.36 | 4.36 | 4.36 | -0.28 (-6.03%) | 291,721 |
29 Jan 2024 | USD | 4.74 | 4.74 | 4.53 | 4.64 | 4.64 | -0.09 (-1.90%) | 410,004 |
26 Jan 2024 | USD | 4.73 | 4.833 | 4.63 | 4.73 | 4.73 | +0.05 (+1.07%) | 410,706 |
25 Jan 2024 | USD | 4.92 | 5 | 4.515 | 4.68 | 4.68 | -0.09 (-1.89%) | 761,694 |
24 Jan 2024 | USD | 5.11 | 5.11 | 4.71 | 4.77 | 4.77 | -0.23 (-4.60%) | 523,600 |
23 Jan 2024 | USD | 4.96 | 5.055 | 4.84 | 5 | 5 | +0.15 (+3.09%) | 537,800 |
22 Jan 2024 | USD | 4.63 | 4.935 | 4.63 | 4.85 | 4.85 | +0.24 (+5.21%) | 613,900 |
19 Jan 2024 | USD | 4.61 | 4.66 | 4.44 | 4.61 | 4.61 | +0.01 (+0.22%) | 351,500 |
18 Jan 2024 | USD | 4.71 | 4.71 | 4.57 | 4.6 | 4.6 | -0.07 (-1.50%) | 280,800 |
17 Jan 2024 | USD | 4.56 | 4.69 | 4.525 | 4.67 | 4.67 | -0.05 (-1.06%) | 262,100 |
16 Jan 2024 | USD | 4.63 | 4.74 | 4.58 | 4.72 | 4.72 | -0.06 (-1.26%) | 258,800 |
12 Jan 2024 | USD | 4.92 | 4.97 | 4.75 | 4.78 | 4.78 | -0.09 (-1.85%) | 254,800 |
11 Jan 2024 | USD | 4.89 | 4.915 | 4.69 | 4.87 | 4.87 | -0.05 (-1.02%) | 343,000 |