Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2024 | USD | 4.06 | 4.095 | 3.98 | 4.03 | 4.03 | -0.07 (-1.71%) | 963,057 |
15 Feb 2024 | USD | 4.08 | 4.155 | 4 | 4.1 | 4.1 | +0.08 (+1.99%) | 1,560,531 |
14 Feb 2024 | USD | 4.07 | 4.12 | 3.985 | 4.02 | 4.02 | +0.05 (+1.26%) | 1,108,552 |
13 Feb 2024 | USD | 4.04 | 4.07 | 3.89 | 3.97 | 3.97 | -0.22 (-5.25%) | 1,777,488 |
12 Feb 2024 | USD | 4.05 | 4.23 | 4.05 | 4.19 | 4.19 | +0.13 (+3.20%) | 1,522,489 |
9 Feb 2024 | USD | 3.96 | 4.065 | 3.9275 | 4.06 | 4.06 | +0.14 (+3.57%) | 1,039,942 |
8 Feb 2024 | USD | 3.86 | 3.95 | 3.81 | 3.92 | 3.92 | +0.03 (+0.77%) | 1,066,043 |
7 Feb 2024 | USD | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | -0.04 (-1.02%) | 1,059,150 |
6 Feb 2024 | USD | 3.77 | 3.98 | 3.7 | 3.93 | 3.93 | +0.19 (+5.08%) | 1,762,875 |
5 Feb 2024 | USD | 3.97 | 3.98 | 3.68 | 3.74 | 3.74 | -0.32 (-7.88%) | 3,326,247 |
2 Feb 2024 | USD | 4.115 | 4.115 | 4.005 | 4.06 | 4.06 | -0.09 (-2.17%) | 3,203,872 |
1 Feb 2024 | USD | 4.43 | 4.53 | 3.84 | 4.15 | 4.15 | +0.04 (+0.97%) | 4,627,794 |
31 Jan 2024 | USD | 4.35 | 4.4 | 4.11 | 4.11 | 4.11 | -0.19 (-4.42%) | 2,623,702 |
30 Jan 2024 | USD | 4.33 | 4.37 | 4.255 | 4.3 | 4.3 | -0.08 (-1.83%) | 1,141,690 |
29 Jan 2024 | USD | 4.38 | 4.4 | 4.2945 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,043,915 |
26 Jan 2024 | USD | 4.41 | 4.44 | 4.35 | 4.4 | 4.4 | +0.04 (+0.92%) | 1,117,183 |
25 Jan 2024 | USD | 4.35 | 4.43 | 4.29 | 4.36 | 4.36 | +0.08 (+1.87%) | 1,675,744 |
24 Jan 2024 | USD | 4.4 | 4.41 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 1,265,400 |
23 Jan 2024 | USD | 4.44 | 4.44 | 4.26 | 4.33 | 4.33 | -0.05 (-1.14%) | 1,060,800 |
22 Jan 2024 | USD | 4.24 | 4.4 | 4.2 | 4.38 | 4.38 | +0.2 (+4.78%) | 3,790,500 |
19 Jan 2024 | USD | 4.17 | 4.19 | 4.08 | 4.18 | 4.18 | +0.03 (+0.72%) | 777,400 |
18 Jan 2024 | USD | 4.15 | 4.19 | 4.04 | 4.15 | 4.15 | +0.03 (+0.73%) | 1,070,800 |
17 Jan 2024 | USD | 4.08 | 4.12 | 4.02 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,559,600 |
16 Jan 2024 | USD | 4.14 | 4.2 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 1,209,100 |
12 Jan 2024 | USD | 4.28 | 4.37 | 4.13 | 4.17 | 4.17 | -0.07 (-1.65%) | 1,333,000 |
11 Jan 2024 | USD | 4.25 | 4.27 | 4.14 | 4.24 | 4.24 | -0.01 (-0.24%) | 1,395,100 |
10 Jan 2024 | USD | 4.25 | 4.3 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,577,500 |
9 Jan 2024 | USD | 4.16 | 4.29 | 4.13 | 4.26 | 4.26 | +0.06 (+1.43%) | 1,860,800 |
8 Jan 2024 | USD | 4.2 | 4.26 | 4.2 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,297,400 |
5 Jan 2024 | USD | 4.13 | 4.25 | 4.13 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,787,400 |