Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 3.72 | 3.9801 | 3.715 | 3.85 | 3.85 | +0.12 (+3.22%) | 609,433 |
27 Mar 2024 | USD | 3.88 | 3.92 | 3.68 | 3.73 | 3.73 | -0.13 (-3.37%) | 514,474 |
26 Mar 2024 | USD | 4.1 | 4.21 | 3.8 | 3.86 | 3.86 | -0.24 (-5.85%) | 776,111 |
25 Mar 2024 | USD | 4.58 | 4.6079 | 4.08 | 4.1 | 4.1 | -0.45 (-9.89%) | 647,601 |
22 Mar 2024 | USD | 4.27 | 4.64 | 4.032 | 4.55 | 4.55 | +0.45 (+10.98%) | 895,665 |
21 Mar 2024 | USD | 4.17 | 4.27 | 4.02 | 4.1 | 4.1 | +0.03 (+0.74%) | 668,861 |
20 Mar 2024 | USD | 3.81 | 4.16 | 3.81 | 4.07 | 4.07 | +0.14 (+3.56%) | 595,220 |
19 Mar 2024 | USD | 4 | 4.01 | 3.6535 | 3.93 | 3.93 | -0.1 (-2.48%) | 1,075,025 |
18 Mar 2024 | USD | 4.58 | 4.58 | 4.03 | 4.03 | 4.03 | -0.595 (-12.86%) | 1,337,200 |
15 Mar 2024 | USD | 4.5 | 4.74 | 4.5 | 4.625 | 4.625 | +0.05 (+1.09%) | 578,422 |
14 Mar 2024 | USD | 4.84 | 4.94 | 4.5 | 4.575 | 4.575 | -0.445 (-8.86%) | 1,386,782 |
13 Mar 2024 | USD | 5.35 | 5.49 | 4.51 | 5.02 | 5.02 | -1.97 (-28.18%) | 4,223,346 |
12 Mar 2024 | USD | 6.33 | 7.03 | 6.32 | 6.99 | 6.99 | +0.69 (+10.95%) | 1,506,165 |
11 Mar 2024 | USD | 6.25 | 6.445 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 701,593 |
8 Mar 2024 | USD | 6.54 | 6.67 | 5.9199 | 6.3 | 6.3 | -0.42 (-6.25%) | 1,364,658 |
7 Mar 2024 | USD | 7.02 | 7.315 | 6.63 | 6.72 | 6.72 | -0.29 (-4.14%) | 684,490 |
6 Mar 2024 | USD | 6.7 | 7.12 | 6.7 | 7.01 | 7.01 | +0.375 (+5.65%) | 543,922 |
5 Mar 2024 | USD | 7.05 | 7.19 | 6.61 | 6.635 | 6.635 | -0.545 (-7.59%) | 862,345 |
4 Mar 2024 | USD | 7.61 | 7.66 | 7.06 | 7.18 | 7.18 | -0.42 (-5.53%) | 802,308 |
1 Mar 2024 | USD | 7.84 | 7.87 | 7.31 | 7.6 | 7.6 | -0.16 (-2.06%) | 777,979 |
29 Feb 2024 | USD | 7.35 | 7.99 | 7.35 | 7.76 | 7.76 | +0.46 (+6.30%) | 765,653 |
28 Feb 2024 | USD | 7.94 | 8.05 | 7.2 | 7.3 | 7.3 | -0.67 (-8.41%) | 799,392 |
27 Feb 2024 | USD | 7.47 | 8.04 | 7.41 | 7.97 | 7.97 | +0.54 (+7.27%) | 792,549 |
26 Feb 2024 | USD | 7.04 | 7.43 | 7.04 | 7.43 | 7.43 | +0.42 (+5.99%) | 573,888 |
23 Feb 2024 | USD | 7.38 | 7.5151 | 6.9101 | 7.01 | 7.01 | -0.36 (-4.88%) | 847,802 |
22 Feb 2024 | USD | 7.25 | 7.37 | 6.96 | 7.37 | 7.37 | +0.285 (+4.02%) | 651,675 |
21 Feb 2024 | USD | 7.31 | 7.43 | 7 | 7.085 | 7.085 | -0.14 (-1.94%) | 576,368 |
20 Feb 2024 | USD | 8.06 | 8.0799 | 7.12 | 7.225 | 7.225 | -0.94 (-11.51%) | 1,444,430 |
16 Feb 2024 | USD | 9 | 9 | 7.81 | 8.165 | 8.165 | -0.665 (-7.53%) | 1,806,545 |
15 Feb 2024 | USD | 8.89 | 9.1598 | 8.57 | 8.83 | 8.83 | +0.11 (+1.26%) | 921,752 |