Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2024 | USD | 4.55 | 4.59 | 4.05 | 4.29 | 4.29 | -0.17 (-3.81%) | 471,257 |
14 Feb 2024 | USD | 4.64 | 4.7199 | 4.32 | 4.46 | 4.46 | -0.24 (-5.11%) | 392,033 |
13 Feb 2024 | USD | 4.44 | 4.83 | 4.36 | 4.7 | 4.7 | +0.32 (+7.31%) | 636,234 |
12 Feb 2024 | USD | 4.4 | 4.43 | 4.24 | 4.38 | 4.38 | -0.02 (-0.45%) | 219,401 |
9 Feb 2024 | USD | 4.35 | 4.48 | 4.25 | 4.4 | 4.4 | +0.07 (+1.62%) | 192,014 |
8 Feb 2024 | USD | 4.12 | 4.34 | 4.071 | 4.33 | 4.33 | +0.15 (+3.59%) | 219,815 |
7 Feb 2024 | USD | 4 | 4.37 | 3.96 | 4.18 | 4.18 | +0.22 (+5.56%) | 452,372 |
6 Feb 2024 | USD | 3.79 | 4 | 3.76 | 3.96 | 3.96 | +0.16 (+4.21%) | 210,164 |
5 Feb 2024 | USD | 3.87 | 3.905 | 3.695 | 3.8 | 3.8 | -0.01 (-0.26%) | 273,328 |
2 Feb 2024 | USD | 3.83 | 3.86 | 3.63 | 3.81 | 3.81 | 0.0 (0.0%) | 1,396,321 |
1 Feb 2024 | USD | 3.86 | 3.91 | 3.72 | 3.81 | 3.81 | -0.07 (-1.80%) | 445,459 |
31 Jan 2024 | USD | 4.02 | 4.12 | 3.82 | 3.88 | 3.88 | -0.14 (-3.48%) | 206,074 |
30 Jan 2024 | USD | 4.1 | 4.12 | 3.96 | 4.02 | 4.02 | -0.11 (-2.66%) | 486,693 |
29 Jan 2024 | USD | 3.87 | 4.14 | 3.85 | 4.13 | 4.13 | +0.26 (+6.72%) | 256,756 |
26 Jan 2024 | USD | 3.9 | 3.93 | 3.81 | 3.87 | 3.87 | -0.02 (-0.51%) | 189,937 |
25 Jan 2024 | USD | 3.94 | 3.94 | 3.76 | 3.89 | 3.89 | 0.0 (0.0%) | 287,127 |
24 Jan 2024 | USD | 4.03 | 4.12 | 3.83 | 3.89 | 3.89 | -0.17 (-4.19%) | 313,500 |
23 Jan 2024 | USD | 3.95 | 4.09 | 3.89 | 4.06 | 4.06 | +0.16 (+4.10%) | 361,900 |
22 Jan 2024 | USD | 4.1 | 4.15 | 3.89 | 3.9 | 3.9 | -0.21 (-5.11%) | 264,400 |
19 Jan 2024 | USD | 4.1 | 4.15 | 3.93 | 4.11 | 4.11 | +0.04 (+0.98%) | 235,400 |
18 Jan 2024 | USD | 3.95 | 4.07 | 3.85 | 4.07 | 4.07 | +0.15 (+3.83%) | 319,500 |
17 Jan 2024 | USD | 3.89 | 4.02 | 3.87 | 3.92 | 3.92 | -0.07 (-1.75%) | 247,400 |
16 Jan 2024 | USD | 4.17 | 4.24 | 3.96 | 3.99 | 3.99 | -0.18 (-4.32%) | 245,100 |
12 Jan 2024 | USD | 4.03 | 4.19 | 4.03 | 4.17 | 4.17 | +0.14 (+3.47%) | 246,600 |
11 Jan 2024 | USD | 4.14 | 4.17 | 4 | 4.03 | 4.03 | -0.11 (-2.66%) | 200,900 |
10 Jan 2024 | USD | 4.3 | 4.44 | 4.06 | 4.14 | 4.14 | -0.16 (-3.72%) | 422,100 |
9 Jan 2024 | USD | 5.07 | 5.14 | 4.26 | 4.3 | 4.3 | -0.84 (-16.34%) | 922,600 |
8 Jan 2024 | USD | 5.18 | 5.21 | 4.8 | 5.14 | 5.14 | -0.05 (-0.96%) | 491,700 |
5 Jan 2024 | USD | 5.49 | 5.58 | 5.17 | 5.19 | 5.19 | -0.33 (-5.98%) | 323,200 |
4 Jan 2024 | USD | 5.22 | 5.67 | 5.21 | 5.52 | 5.52 | +0.26 (+4.94%) | 547,200 |