Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 1.59 | 1.75 | 1.55 | 1.74 | 1.74 | +0.02 (+1.16%) | 194,744 |
12 Feb 2024 | USD | 1.65 | 1.75 | 1.57 | 1.72 | 1.72 | -0.05 (-2.82%) | 408,450 |
9 Feb 2024 | USD | 1.61 | 1.84 | 1.6 | 1.77 | 1.77 | -1.68 (-48.70%) | 5,072,370 |
8 Feb 2024 | USD | 3.49 | 3.59 | 3.3 | 3.45 | 3.45 | -0.07 (-1.99%) | 261,748 |
7 Feb 2024 | USD | 3.55 | 3.6977 | 3.43 | 3.52 | 3.52 | +0.02 (+0.57%) | 7,372 |
6 Feb 2024 | USD | 3.24 | 3.66 | 3.24 | 3.5 | 3.5 | +0.22 (+6.71%) | 15,393 |
5 Feb 2024 | USD | 3.33 | 3.4946 | 3.2308 | 3.28 | 3.28 | -0.13 (-3.81%) | 18,137 |
2 Feb 2024 | USD | 3.48 | 3.62 | 3.34 | 3.41 | 3.41 | -0.08 (-2.29%) | 33,247 |
1 Feb 2024 | USD | 3.56 | 3.5799 | 3.33 | 3.49 | 3.49 | +0.04 (+1.16%) | 14,330 |
31 Jan 2024 | USD | 3.23 | 3.59 | 3.23 | 3.45 | 3.45 | +0.2 (+6.15%) | 19,197 |
30 Jan 2024 | USD | 3.36 | 3.62 | 3.2 | 3.25 | 3.25 | -0.1 (-2.99%) | 24,775 |
29 Jan 2024 | USD | 3.6 | 3.67 | 3.3 | 3.35 | 3.35 | -0.25 (-6.94%) | 22,093 |
26 Jan 2024 | USD | 3.21 | 3.73 | 3.21 | 3.6 | 3.6 | +0.39 (+12.15%) | 34,651 |
25 Jan 2024 | USD | 3.34 | 3.49 | 3.21 | 3.21 | 3.21 | +0.03 (+0.94%) | 19,474 |
24 Jan 2024 | USD | 3.2 | 3.315 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 28,300 |
23 Jan 2024 | USD | 3.15 | 3.35 | 3.12 | 3.2 | 3.2 | -0.02 (-0.62%) | 13,000 |
22 Jan 2024 | USD | 3.2 | 3.35 | 3.2 | 3.22 | 3.22 | +0.03 (+0.94%) | 9,700 |
19 Jan 2024 | USD | 3.2 | 3.36 | 3.16 | 3.19 | 3.19 | +0.07 (+2.24%) | 22,400 |
18 Jan 2024 | USD | 3.29 | 3.29 | 3.003 | 3.12 | 3.12 | -0.135 (-4.15%) | 15,600 |
17 Jan 2024 | USD | 3.5 | 3.52 | 3.05 | 3.255 | 3.255 | -0.295 (-8.31%) | 47,200 |
16 Jan 2024 | USD | 3.82 | 3.86 | 3.46 | 3.55 | 3.55 | -0.23 (-6.08%) | 34,500 |
12 Jan 2024 | USD | 3.79 | 3.96 | 3.75 | 3.78 | 3.78 | -0.016 (-0.42%) | 11,100 |
11 Jan 2024 | USD | 3.77 | 3.91 | 3.74 | 3.796 | 3.796 | +0.056 (+1.50%) | 16,300 |
10 Jan 2024 | USD | 3.88 | 3.88 | 3.6 | 3.74 | 3.74 | -0.19 (-4.83%) | 28,800 |
9 Jan 2024 | USD | 4.21 | 4.21 | 3.785 | 3.93 | 3.93 | -0.25 (-5.98%) | 27,700 |
8 Jan 2024 | USD | 4.15 | 4.339 | 4.102 | 4.18 | 4.18 | +0.02 (+0.48%) | 10,500 |
5 Jan 2024 | USD | 4.5 | 4.72 | 4.01 | 4.16 | 4.16 | -0.4 (-8.77%) | 33,800 |
4 Jan 2024 | USD | 4.78 | 4.95 | 4.5 | 4.56 | 4.56 | -0.22 (-4.60%) | 35,000 |
3 Jan 2024 | USD | 4.59 | 5.118 | 4.53 | 4.78 | 4.78 | +0.31 (+6.94%) | 114,500 |
2 Jan 2024 | USD | 3.89 | 4.47 | 3.79 | 4.47 | 4.47 | +0.62 (+16.10%) | 83,600 |