Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | USD | 2.91 | 2.96 | 2.87 | 2.92 | 2.92 | -0.04 (-1.35%) | 7,909 |
7 Feb 2024 | USD | 2.93 | 3.0098 | 2.93 | 2.96 | 2.96 | +0.11 (+3.86%) | 7,690 |
6 Feb 2024 | USD | 2.92 | 2.92 | 2.8001 | 2.85 | 2.85 | +0.01 (+0.35%) | 14,321 |
5 Feb 2024 | USD | 3.01 | 3.09 | 2.756 | 2.84 | 2.84 | -0.24 (-7.79%) | 16,660 |
2 Feb 2024 | USD | 3.01 | 3.1192 | 3.0001 | 3.08 | 3.08 | -0.05 (-1.60%) | 14,264 |
1 Feb 2024 | USD | 3.13 | 3.15 | 3.0291 | 3.13 | 3.13 | +0.06 (+1.95%) | 6,053 |
31 Jan 2024 | USD | 3.04 | 3.15 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 9,262 |
30 Jan 2024 | USD | 3.08 | 3.13 | 3.03 | 3.06 | 3.06 | -0.08 (-2.55%) | 5,824 |
29 Jan 2024 | USD | 3.11 | 3.1916 | 3.05 | 3.14 | 3.14 | +0.07 (+2.28%) | 6,268 |
26 Jan 2024 | USD | 3.02 | 3.24 | 3.02 | 3.07 | 3.07 | +0.05 (+1.66%) | 15,883 |
25 Jan 2024 | USD | 3.1841 | 3.1841 | 2.8301 | 3.02 | 3.02 | -0.19 (-5.92%) | 31,538 |
24 Jan 2024 | USD | 3.28 | 3.38 | 3.076 | 3.21 | 3.21 | -0.07 (-2.13%) | 29,400 |
23 Jan 2024 | USD | 3.055 | 3.452 | 3.046 | 3.28 | 3.28 | +0.23 (+7.54%) | 31,500 |
22 Jan 2024 | USD | 3.09 | 3.19 | 3 | 3.05 | 3.05 | +0.1 (+3.39%) | 33,900 |
19 Jan 2024 | USD | 2.81 | 2.95 | 2.73 | 2.95 | 2.95 | +0.23 (+8.46%) | 12,600 |
18 Jan 2024 | USD | 2.72 | 2.79 | 2.673 | 2.72 | 2.72 | -0.05 (-1.81%) | 12,600 |
17 Jan 2024 | USD | 3.01 | 3.01 | 2.61 | 2.77 | 2.77 | -0.1 (-3.48%) | 23,200 |
16 Jan 2024 | USD | 3.07 | 3.08 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 11,800 |
12 Jan 2024 | USD | 2.86 | 2.982 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 12,000 |
11 Jan 2024 | USD | 2.95 | 3.03 | 2.88 | 2.89 | 2.89 | -0.14 (-4.62%) | 15,200 |
10 Jan 2024 | USD | 3.1 | 3.13 | 2.99 | 3.03 | 3.03 | -0.07 (-2.26%) | 14,800 |
9 Jan 2024 | USD | 3.2 | 3.2 | 3 | 3.1 | 3.1 | -0.15 (-4.62%) | 6,500 |
8 Jan 2024 | USD | 3.16 | 3.28 | 2.91 | 3.25 | 3.25 | +0.14 (+4.50%) | 23,000 |
5 Jan 2024 | USD | 3.45 | 3.45 | 3.051 | 3.11 | 3.11 | -0.23 (-6.89%) | 24,800 |
4 Jan 2024 | USD | 3.32 | 3.45 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 3,000 |
3 Jan 2024 | USD | 3.53 | 3.54 | 3.275 | 3.38 | 3.38 | -0.145 (-4.11%) | 24,300 |
2 Jan 2024 | USD | 3.25 | 3.54 | 3.25 | 3.525 | 3.525 | +0.235 (+7.14%) | 23,900 |
29 Dec 2023 | USD | 3.32 | 3.43 | 3.26 | 3.29 | 3.29 | -0.1 (-2.95%) | 19,100 |
28 Dec 2023 | USD | 3.32 | 3.401 | 3.182 | 3.39 | 3.39 | +0.1 (+3.04%) | 31,900 |
27 Dec 2023 | USD | 3.32 | 3.35 | 3.15 | 3.29 | 3.29 | -0.01 (-0.30%) | 29,100 |