Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 4.87 | 4.91 | 3.42 | 3.74 | 3.74 | -1.33 (-26.23%) | 6,322,035 |
16 Feb 2024 | USD | 4.69 | 5.14 | 4.61 | 5.07 | 5.07 | +0.4 (+8.57%) | 2,264,743 |
15 Feb 2024 | USD | 4.54 | 4.69 | 4.45 | 4.67 | 4.67 | +0.22 (+4.94%) | 1,565,365 |
14 Feb 2024 | USD | 4.58 | 4.58 | 4.11 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,951,691 |
13 Feb 2024 | USD | 4.55 | 4.56 | 4.3 | 4.49 | 4.49 | -0.18 (-3.85%) | 1,791,001 |
12 Feb 2024 | USD | 4.5 | 4.67 | 4.425 | 4.67 | 4.67 | +0.17 (+3.78%) | 1,639,441 |
9 Feb 2024 | USD | 4.23 | 4.53 | 4.145 | 4.5 | 4.5 | +0.32 (+7.66%) | 1,664,151 |
8 Feb 2024 | USD | 4.3 | 4.32 | 4.07 | 4.18 | 4.18 | -0.07 (-1.65%) | 1,915,207 |
7 Feb 2024 | USD | 4.06 | 4.27 | 4.025 | 4.25 | 4.25 | +0.15 (+3.66%) | 2,871,272 |
6 Feb 2024 | USD | 3.83 | 4.12 | 3.83 | 4.1 | 4.1 | +0.26 (+6.77%) | 1,212,891 |
5 Feb 2024 | USD | 3.83 | 3.94 | 3.585 | 3.84 | 3.84 | -0.04 (-1.03%) | 1,595,370 |
2 Feb 2024 | USD | 4 | 4.03 | 3.81 | 3.88 | 3.88 | -0.12 (-3%) | 1,091,488 |
1 Feb 2024 | USD | 3.94 | 4.03 | 3.8 | 4 | 4 | +0.08 (+2.04%) | 1,503,999 |
31 Jan 2024 | USD | 3.73 | 4.11 | 3.72 | 3.92 | 3.92 | +0.155 (+4.12%) | 2,589,997 |
30 Jan 2024 | USD | 3.71 | 3.78 | 3.65 | 3.765 | 3.765 | -0.005 (-0.13%) | 833,618 |
29 Jan 2024 | USD | 3.75 | 3.96 | 3.44 | 3.77 | 3.77 | -0.11 (-2.84%) | 3,590,900 |
26 Jan 2024 | USD | 4.5 | 4.64 | 3.85 | 3.88 | 3.88 | -0.67 (-14.73%) | 3,041,216 |
25 Jan 2024 | USD | 4.53 | 4.72 | 4.2202 | 4.55 | 4.55 | +0.12 (+2.71%) | 3,780,119 |
24 Jan 2024 | USD | 4.15 | 4.66 | 4.12 | 4.43 | 4.43 | +0.34 (+8.31%) | 4,126,200 |
23 Jan 2024 | USD | 3.81 | 4.2 | 3.725 | 4.09 | 4.09 | +0.32 (+8.49%) | 3,232,000 |
22 Jan 2024 | USD | 3.57 | 3.78 | 3.462 | 3.77 | 3.77 | +0.16 (+4.43%) | 2,314,000 |
19 Jan 2024 | USD | 3.3 | 3.615 | 3.21 | 3.61 | 3.61 | +0.3 (+9.06%) | 2,267,700 |
18 Jan 2024 | USD | 3.3 | 3.36 | 3.15 | 3.31 | 3.31 | -0.04 (-1.19%) | 2,327,100 |
17 Jan 2024 | USD | 3.41 | 3.489 | 3.18 | 3.35 | 3.35 | -0.11 (-3.18%) | 2,954,300 |
16 Jan 2024 | USD | 3.01 | 3.48 | 2.96 | 3.46 | 3.46 | +0.36 (+11.61%) | 3,002,800 |
12 Jan 2024 | USD | 3.05 | 3.12 | 2.95 | 3.1 | 3.1 | +0.13 (+4.38%) | 1,009,400 |
11 Jan 2024 | USD | 3 | 3.03 | 2.86 | 2.97 | 2.97 | -0.04 (-1.33%) | 1,031,800 |
10 Jan 2024 | USD | 3.1 | 3.18 | 2.885 | 3.01 | 3.01 | -0.05 (-1.63%) | 1,263,900 |
9 Jan 2024 | USD | 2.91 | 3.13 | 2.84 | 3.06 | 3.06 | +0.09 (+3.03%) | 2,276,500 |
8 Jan 2024 | USD | 2.57 | 3.04 | 2.55 | 2.97 | 2.97 | +0.42 (+16.47%) | 2,297,400 |