Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | USD | 4.4 | 4.555 | 4.355 | 4.53 | 4.53 | +0.07 (+1.57%) | 980,486 |
22 Feb 2024 | USD | 4.36 | 4.5 | 4.35 | 4.46 | 4.46 | +0.1 (+2.29%) | 995,451 |
21 Feb 2024 | USD | 4.16 | 4.37 | 4.16 | 4.36 | 4.36 | +0.14 (+3.32%) | 1,005,214 |
20 Feb 2024 | USD | 4.25 | 4.29 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 796,939 |
16 Feb 2024 | USD | 4.18 | 4.3 | 4.155 | 4.28 | 4.28 | +0.1 (+2.39%) | 861,638 |
15 Feb 2024 | USD | 4.16 | 4.2 | 4.125 | 4.18 | 4.18 | +0.03 (+0.72%) | 616,663 |
14 Feb 2024 | USD | 4.27 | 4.2885 | 4.085 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,406,900 |
13 Feb 2024 | USD | 4.35 | 4.465 | 4.175 | 4.25 | 4.25 | +0.06 (+1.43%) | 1,893,829 |
12 Feb 2024 | USD | 4.16 | 4.25 | 4.11 | 4.19 | 4.19 | +0.02 (+0.48%) | 818,445 |
9 Feb 2024 | USD | 4.15 | 4.18 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 564,107 |
8 Feb 2024 | USD | 4.13 | 4.16 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 421,055 |
7 Feb 2024 | USD | 4.13 | 4.17 | 4.075 | 4.17 | 4.17 | +0.03 (+0.72%) | 571,007 |
6 Feb 2024 | USD | 3.96 | 4.15 | 3.94 | 4.14 | 4.14 | +0.22 (+5.61%) | 795,017 |
5 Feb 2024 | USD | 3.9 | 4 | 3.85 | 3.92 | 3.92 | +0.01 (+0.26%) | 777,652 |
2 Feb 2024 | USD | 3.96 | 3.96 | 3.85 | 3.91 | 3.91 | -0.06 (-1.51%) | 716,645 |
1 Feb 2024 | USD | 4.04 | 4.08 | 3.915 | 3.97 | 3.97 | -0.07 (-1.73%) | 870,900 |
31 Jan 2024 | USD | 4.12 | 4.125 | 4.02 | 4.04 | 4.04 | -0.09 (-2.18%) | 524,202 |
30 Jan 2024 | USD | 4.07 | 4.13 | 4.021 | 4.13 | 4.13 | +0.04 (+0.98%) | 538,999 |
29 Jan 2024 | USD | 4.13 | 4.15 | 4.055 | 4.09 | 4.09 | -0.05 (-1.21%) | 753,258 |
26 Jan 2024 | USD | 4.13 | 4.155 | 4.06 | 4.14 | 4.14 | +0.01 (+0.24%) | 510,946 |
25 Jan 2024 | USD | 4.17 | 4.222 | 4.05 | 4.13 | 4.13 | -0.05 (-1.20%) | 573,131 |
24 Jan 2024 | USD | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | +0.13 (+3.21%) | 741,700 |
23 Jan 2024 | USD | 3.96 | 4.06 | 3.94 | 4.05 | 4.05 | +0.04 (+1.00%) | 809,200 |
22 Jan 2024 | USD | 4.02 | 4.07 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 485,500 |
19 Jan 2024 | USD | 4.08 | 4.08 | 3.97 | 4.02 | 4.02 | -0.04 (-0.99%) | 451,200 |
18 Jan 2024 | USD | 4.05 | 4.09 | 3.98 | 4.06 | 4.06 | +0.04 (+1.00%) | 637,600 |
17 Jan 2024 | USD | 3.86 | 4.04 | 3.86 | 4.02 | 4.02 | +0.11 (+2.81%) | 1,166,700 |
16 Jan 2024 | USD | 3.95 | 3.97 | 3.87 | 3.91 | 3.91 | +0.04 (+1.03%) | 555,300 |
12 Jan 2024 | USD | 3.93 | 3.96 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 554,700 |
11 Jan 2024 | USD | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | -0.08 (-2.03%) | 546,500 |