Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 3.93 | 3.95 | 3.89 | 3.94 | 3.94 | +0.1 (+2.60%) | 2,597,400 |
13 Feb 2024 | USD | 3.82 | 3.87 | 3.8 | 3.84 | 3.84 | -0.07 (-1.79%) | 4,272,000 |
12 Feb 2024 | USD | 3.9 | 3.93 | 3.89 | 3.91 | 3.91 | -0.11 (-2.74%) | 3,234,100 |
9 Feb 2024 | USD | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,695,100 |
8 Feb 2024 | USD | 4.04 | 4.06 | 3.99 | 4.04 | 4.04 | -0.08 (-1.94%) | 5,679,700 |
7 Feb 2024 | USD | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | +0.12 (+3%) | 33,403,400 |
6 Feb 2024 | USD | 3.97 | 4 | 3.94 | 4 | 4 | +0.16 (+4.17%) | 9,488,900 |
5 Feb 2024 | USD | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 2,877,500 |
2 Feb 2024 | USD | 3.79 | 3.89 | 3.78 | 3.87 | 3.87 | +0.08 (+2.11%) | 1,777,700 |
1 Feb 2024 | USD | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,948,900 |
31 Jan 2024 | USD | 3.83 | 3.85 | 3.75 | 3.77 | 3.77 | -0.1 (-2.58%) | 2,103,900 |
30 Jan 2024 | USD | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 2,114,700 |
29 Jan 2024 | USD | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,973,000 |
26 Jan 2024 | USD | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 1,689,400 |
25 Jan 2024 | USD | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 1,943,200 |
24 Jan 2024 | USD | 3.9 | 3.91 | 3.85 | 3.85 | 3.85 | +0.03 (+0.79%) | 1,276,200 |
23 Jan 2024 | USD | 3.8 | 3.82 | 3.76 | 3.82 | 3.82 | -0.08 (-2.05%) | 1,934,900 |
22 Jan 2024 | USD | 3.88 | 3.9 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,384,200 |
19 Jan 2024 | USD | 3.82 | 3.87 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 2,005,200 |
18 Jan 2024 | USD | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | +0.13 (+3.49%) | 1,985,900 |
17 Jan 2024 | USD | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,194,600 |
16 Jan 2024 | USD | 3.75 | 3.77 | 3.69 | 3.69 | 3.69 | -0.16 (-4.16%) | 2,384,600 |
12 Jan 2024 | USD | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | +0.09 (+2.39%) | 1,685,500 |
11 Jan 2024 | USD | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -0.13 (-3.34%) | 2,150,600 |
10 Jan 2024 | USD | 3.88 | 3.9 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 1,693,800 |
9 Jan 2024 | USD | 3.87 | 3.9 | 3.86 | 3.89 | 3.89 | +0.05 (+1.30%) | 1,688,400 |
8 Jan 2024 | USD | 3.83 | 3.86 | 3.83 | 3.84 | 3.84 | +0.12 (+3.23%) | 1,419,700 |
5 Jan 2024 | USD | 3.7 | 3.75 | 3.68 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,104,000 |
4 Jan 2024 | USD | 3.7 | 3.76 | 3.7 | 3.73 | 3.73 | +0.05 (+1.36%) | 1,577,000 |
3 Jan 2024 | USD | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,746,600 |