Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 4.05 | 4.09 | 4.035 | 4.08 | 4.08 | +0.16 (+4.08%) | 3,289,075 |
16 Feb 2024 | USD | 3.94 | 3.9495 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 1,443,654 |
15 Feb 2024 | USD | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 2,280,110 |
14 Feb 2024 | USD | 3.91 | 3.93 | 3.89 | 3.9 | 3.9 | +0.02 (+0.52%) | 2,054,879 |
13 Feb 2024 | USD | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | -0.09 (-2.27%) | 3,130,753 |
12 Feb 2024 | USD | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 2,761,390 |
9 Feb 2024 | USD | 3.91 | 3.97 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 2,120,884 |
8 Feb 2024 | USD | 3.92 | 3.93 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 2,713,395 |
7 Feb 2024 | USD | 3.96 | 3.97 | 3.91 | 3.97 | 3.97 | -0.03 (-0.75%) | 2,996,643 |
6 Feb 2024 | USD | 3.98 | 4 | 3.971 | 4 | 4 | +0.06 (+1.52%) | 2,552,668 |
5 Feb 2024 | USD | 3.935 | 3.95 | 3.9 | 3.94 | 3.94 | -0.24 (-5.74%) | 5,202,164 |
2 Feb 2024 | USD | 4.13 | 4.18 | 4.1219 | 4.18 | 4.18 | +0.12 (+2.96%) | 3,224,443 |
1 Feb 2024 | USD | 4.07 | 4.076 | 3.9819 | 4.06 | 4.06 | +0.06 (+1.50%) | 8,808,096 |
31 Jan 2024 | USD | 4.04 | 4.05 | 3.965 | 4 | 4 | +0.04 (+1.01%) | 4,088,764 |
30 Jan 2024 | USD | 3.935 | 3.96 | 3.92 | 3.96 | 3.96 | +0.1 (+2.59%) | 3,261,248 |
29 Jan 2024 | USD | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | -0.08 (-2.03%) | 2,659,884 |
26 Jan 2024 | USD | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 2,190,561 |
25 Jan 2024 | USD | 3.95 | 3.9688 | 3.89 | 3.92 | 3.92 | -0.08 (-2%) | 2,832,901 |
24 Jan 2024 | USD | 4.02 | 4.04 | 4 | 4 | 4 | +0.03 (+0.76%) | 3,006,500 |
23 Jan 2024 | USD | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 2,947,600 |
22 Jan 2024 | USD | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 3,817,400 |
19 Jan 2024 | USD | 4 | 4.03 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 2,640,000 |
18 Jan 2024 | USD | 4 | 4.01 | 3.97 | 4.01 | 4.01 | +0.08 (+2.04%) | 2,523,700 |
17 Jan 2024 | USD | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 3,052,800 |
16 Jan 2024 | USD | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.15 (-3.64%) | 4,303,000 |
12 Jan 2024 | USD | 4.15 | 4.18 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 2,873,300 |
11 Jan 2024 | USD | 4.17 | 4.18 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 3,528,400 |
10 Jan 2024 | USD | 4.17 | 4.19 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 1,947,600 |
9 Jan 2024 | USD | 4.2 | 4.22 | 4.17 | 4.18 | 4.18 | -0.11 (-2.56%) | 3,449,900 |
8 Jan 2024 | USD | 4.28 | 4.29 | 4.25 | 4.29 | 4.29 | +0.05 (+1.18%) | 3,489,000 |