Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 4.63 | 4.67 | 4.5 | 4.54 | 4.54 | -0.045 (-0.98%) | 5,118,678 |
29 Feb 2024 | USD | 4.69 | 4.81 | 4.49 | 4.585 | 4.585 | -0.005 (-0.11%) | 11,037,500 |
28 Feb 2024 | USD | 4.42 | 4.77 | 4.11 | 4.59 | 4.59 | -0.12 (-2.55%) | 11,858,750 |
27 Feb 2024 | USD | 4.6 | 4.795 | 4.57 | 4.71 | 4.71 | +0.14 (+3.06%) | 11,001,930 |
26 Feb 2024 | USD | 4.39 | 4.6 | 4.35 | 4.57 | 4.57 | +0.19 (+4.34%) | 7,252,731 |
23 Feb 2024 | USD | 4.46 | 4.53 | 4.36 | 4.38 | 4.38 | -0.06 (-1.35%) | 6,560,090 |
22 Feb 2024 | USD | 4.71 | 4.75 | 4.43 | 4.44 | 4.44 | -0.2 (-4.31%) | 8,943,699 |
21 Feb 2024 | USD | 4.79 | 4.805 | 4.62 | 4.64 | 4.64 | -0.19 (-3.93%) | 5,457,639 |
20 Feb 2024 | USD | 4.92 | 5.1 | 4.79 | 4.83 | 4.83 | -0.06 (-1.23%) | 7,477,612 |
16 Feb 2024 | USD | 4.9 | 5.08 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 7,296,774 |
15 Feb 2024 | USD | 4.875 | 5.035 | 4.8 | 4.89 | 4.89 | +0.09 (+1.88%) | 8,775,648 |
14 Feb 2024 | USD | 4.57 | 4.82 | 4.39 | 4.8 | 4.8 | +0.36 (+8.11%) | 10,111,760 |
13 Feb 2024 | USD | 4.58 | 4.65 | 4.38 | 4.44 | 4.44 | -0.28 (-5.93%) | 8,760,413 |
12 Feb 2024 | USD | 4.435 | 4.79 | 4.435 | 4.72 | 4.72 | +0.38 (+8.76%) | 15,404,890 |
9 Feb 2024 | USD | 4.39 | 4.42 | 4.24 | 4.34 | 4.34 | +0.04 (+0.93%) | 6,984,726 |
8 Feb 2024 | USD | 4.28 | 4.3594 | 4.23 | 4.3 | 4.3 | +0.03 (+0.70%) | 6,020,072 |
7 Feb 2024 | USD | 4.29 | 4.47 | 4.19 | 4.27 | 4.27 | +0.01 (+0.23%) | 8,081,276 |
6 Feb 2024 | USD | 4.04 | 4.26 | 4.03 | 4.26 | 4.26 | +0.19 (+4.67%) | 10,817,050 |
5 Feb 2024 | USD | 3.98 | 4.11 | 3.95 | 4.07 | 4.07 | +0.095 (+2.39%) | 11,193,080 |
2 Feb 2024 | USD | 4.01 | 4.02 | 3.92 | 3.975 | 3.975 | -0.045 (-1.12%) | 47,872,621 |
1 Feb 2024 | USD | 4.19 | 4.29 | 3.89 | 4.02 | 4.02 | -0.83 (-17.11%) | 61,536,961 |
31 Jan 2024 | USD | 4.975 | 5.16 | 4.85 | 4.85 | 4.85 | -0.13 (-2.61%) | 5,797,092 |
30 Jan 2024 | USD | 5.08 | 5.11 | 4.92 | 4.98 | 4.98 | -0.16 (-3.11%) | 3,265,772 |
29 Jan 2024 | USD | 4.88 | 5.14 | 4.88 | 5.14 | 5.14 | +0.26 (+5.33%) | 3,040,108 |
26 Jan 2024 | USD | 4.94 | 5.02 | 4.85 | 4.88 | 4.88 | -0.04 (-0.81%) | 2,506,188 |
25 Jan 2024 | USD | 5.11 | 5.11 | 4.83 | 4.92 | 4.92 | -0.11 (-2.19%) | 4,034,878 |
24 Jan 2024 | USD | 5.17 | 5.245 | 4.97 | 5.03 | 5.03 | -0.05 (-0.98%) | 3,416,000 |
23 Jan 2024 | USD | 5.1 | 5.22 | 5.035 | 5.08 | 5.08 | +0.03 (+0.59%) | 3,484,600 |
22 Jan 2024 | USD | 4.9 | 5.07 | 4.85 | 5.05 | 5.05 | +0.19 (+3.91%) | 5,269,800 |
19 Jan 2024 | USD | 4.9 | 4.9 | 4.69 | 4.86 | 4.86 | +0.01 (+0.21%) | 4,331,100 |