Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 3.15 | 3.345 | 3.1 | 3.33 | 3.33 | +0.28 (+9.18%) | 2,535,368 |
13 Feb 2024 | USD | 3.15 | 3.27 | 3 | 3.05 | 3.05 | -0.4 (-11.59%) | 3,241,778 |
12 Feb 2024 | USD | 3.34 | 3.58 | 3.32 | 3.45 | 3.45 | +0.11 (+3.29%) | 4,459,839 |
9 Feb 2024 | USD | 3.2 | 3.375 | 3.18 | 3.34 | 3.34 | +0.17 (+5.36%) | 2,763,783 |
8 Feb 2024 | USD | 3.055 | 3.21 | 3.02 | 3.17 | 3.17 | +0.1 (+3.26%) | 3,101,601 |
7 Feb 2024 | USD | 3.16 | 3.18 | 2.95 | 3.07 | 3.07 | +0.02 (+0.66%) | 2,919,087 |
6 Feb 2024 | USD | 2.79 | 3.06 | 2.73 | 3.05 | 3.05 | +0.25 (+8.93%) | 3,370,168 |
5 Feb 2024 | USD | 2.89 | 2.89 | 2.69 | 2.8 | 2.8 | -0.19 (-6.35%) | 3,577,456 |
2 Feb 2024 | USD | 2.97 | 3.02 | 2.83 | 2.99 | 2.99 | -0.09 (-2.92%) | 3,005,166 |
1 Feb 2024 | USD | 3.07 | 3.27 | 2.945 | 3.08 | 3.08 | +0.12 (+4.05%) | 4,344,117 |
31 Jan 2024 | USD | 3.06 | 3.33 | 2.95 | 2.96 | 2.96 | -0.1 (-3.27%) | 4,164,120 |
30 Jan 2024 | USD | 3.3 | 3.3 | 3.06 | 3.06 | 3.06 | -0.3 (-8.93%) | 2,692,802 |
29 Jan 2024 | USD | 3.15 | 3.37 | 3.02 | 3.36 | 3.36 | +0.22 (+7.01%) | 3,329,400 |
26 Jan 2024 | USD | 3.26 | 3.3506 | 3.13 | 3.14 | 3.14 | -0.11 (-3.38%) | 2,260,623 |
25 Jan 2024 | USD | 3.2 | 3.28 | 3.0975 | 3.25 | 3.25 | +0.12 (+3.83%) | 2,901,796 |
24 Jan 2024 | USD | 3.42 | 3.52 | 3.1 | 3.13 | 3.13 | -0.18 (-5.44%) | 3,809,000 |
23 Jan 2024 | USD | 3.29 | 3.42 | 3.23 | 3.31 | 3.31 | +0.16 (+5.08%) | 4,421,100 |
22 Jan 2024 | USD | 2.87 | 3.15 | 2.85 | 3.15 | 3.15 | +0.34 (+12.10%) | 4,694,500 |
19 Jan 2024 | USD | 2.79 | 2.81 | 2.63 | 2.81 | 2.81 | +0.06 (+2.18%) | 3,627,600 |
18 Jan 2024 | USD | 2.86 | 2.87 | 2.661 | 2.75 | 2.75 | -0.05 (-1.79%) | 4,526,500 |
17 Jan 2024 | USD | 2.69 | 2.87 | 2.69 | 2.8 | 2.8 | +0.04 (+1.45%) | 4,748,000 |
16 Jan 2024 | USD | 3.2 | 3.24 | 2.72 | 2.76 | 2.76 | -0.54 (-16.36%) | 9,841,000 |
12 Jan 2024 | USD | 3.6 | 3.74 | 3.29 | 3.3 | 3.3 | -0.25 (-7.04%) | 3,306,600 |
11 Jan 2024 | USD | 3.52 | 3.55 | 3.245 | 3.55 | 3.55 | -0.06 (-1.66%) | 5,428,500 |
10 Jan 2024 | USD | 3.7 | 3.74 | 3.45 | 3.61 | 3.61 | -0.08 (-2.17%) | 2,872,900 |
9 Jan 2024 | USD | 3.58 | 3.795 | 3.532 | 3.69 | 3.69 | 0.0 (0.0%) | 2,887,900 |
8 Jan 2024 | USD | 3.51 | 3.705 | 3.35 | 3.69 | 3.69 | +0.18 (+5.13%) | 3,969,500 |
5 Jan 2024 | USD | 3.49 | 3.79 | 3.44 | 3.51 | 3.51 | -0.06 (-1.68%) | 3,710,200 |
4 Jan 2024 | USD | 3.44 | 3.595 | 3.34 | 3.57 | 3.57 | +0.09 (+2.59%) | 3,172,000 |
3 Jan 2024 | USD | 3.68 | 3.68 | 3.41 | 3.48 | 3.48 | -0.26 (-6.95%) | 3,942,300 |