Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 3.72 | 3.83 | 3.66 | 3.79 | 3.79 | -0.03 (-0.79%) | 836,381 |
6 Feb 2024 | USD | 3.73 | 3.85 | 3.7119 | 3.82 | 3.82 | +0.24 (+6.70%) | 947,739 |
5 Feb 2024 | USD | 3.69 | 3.702 | 3.565 | 3.58 | 3.58 | -0.12 (-3.24%) | 746,281 |
2 Feb 2024 | USD | 3.7 | 3.765 | 3.661 | 3.7 | 3.7 | -0.06 (-1.60%) | 404,671 |
1 Feb 2024 | USD | 3.75 | 3.835 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 554,805 |
31 Jan 2024 | USD | 3.7 | 3.85 | 3.7 | 3.73 | 3.73 | -0.03 (-0.80%) | 578,414 |
30 Jan 2024 | USD | 3.75 | 3.81 | 3.74 | 3.76 | 3.76 | -0.12 (-3.09%) | 475,817 |
29 Jan 2024 | USD | 3.87 | 3.9 | 3.75 | 3.88 | 3.88 | -0.03 (-0.77%) | 550,555 |
26 Jan 2024 | USD | 3.83 | 3.95 | 3.83 | 3.91 | 3.91 | -0.01 (-0.26%) | 746,974 |
25 Jan 2024 | USD | 4.3 | 4.3198 | 3.79 | 3.92 | 3.92 | -0.07 (-1.75%) | 2,129,642 |
24 Jan 2024 | USD | 4.01 | 4.03 | 3.855 | 3.99 | 3.99 | +0.2 (+5.28%) | 1,305,400 |
23 Jan 2024 | USD | 3.8 | 3.96 | 3.77 | 3.79 | 3.79 | +0.13 (+3.55%) | 1,081,300 |
22 Jan 2024 | USD | 3.5 | 3.7 | 3.43 | 3.66 | 3.66 | +0.07 (+1.95%) | 1,234,000 |
19 Jan 2024 | USD | 3.56 | 3.65 | 3.53 | 3.59 | 3.59 | -0.04 (-1.10%) | 670,500 |
18 Jan 2024 | USD | 3.7 | 3.72 | 3.59 | 3.63 | 3.63 | -0.03 (-0.82%) | 812,800 |
17 Jan 2024 | USD | 3.47 | 3.66 | 3.46 | 3.66 | 3.66 | +0.06 (+1.67%) | 965,500 |
16 Jan 2024 | USD | 3.8 | 3.85 | 3.555 | 3.6 | 3.6 | -0.26 (-6.74%) | 1,558,000 |
12 Jan 2024 | USD | 3.96 | 4 | 3.83 | 3.86 | 3.86 | -0.13 (-3.26%) | 1,249,600 |
11 Jan 2024 | USD | 4.07 | 4.09 | 3.93 | 3.99 | 3.99 | -0.02 (-0.50%) | 639,200 |
10 Jan 2024 | USD | 4.06 | 4.072 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 736,600 |
9 Jan 2024 | USD | 4.11 | 4.11 | 4.06 | 4.08 | 4.08 | -0.09 (-2.16%) | 604,800 |
8 Jan 2024 | USD | 4.14 | 4.213 | 4.12 | 4.17 | 4.17 | -0.05 (-1.18%) | 434,200 |
5 Jan 2024 | USD | 4.22 | 4.25 | 4.19 | 4.22 | 4.22 | -0.04 (-0.94%) | 450,400 |
4 Jan 2024 | USD | 4.2 | 4.28 | 4.18 | 4.26 | 4.26 | +0.02 (+0.47%) | 539,900 |
3 Jan 2024 | USD | 4.1 | 4.25 | 4.07 | 4.24 | 4.24 | +0.115 (+2.79%) | 955,200 |
2 Jan 2024 | USD | 4.33 | 4.38 | 4.081 | 4.125 | 4.125 | -0.295 (-6.67%) | 1,178,600 |
29 Dec 2023 | USD | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | +0.1 (+2.31%) | 1,156,100 |
28 Dec 2023 | USD | 4.2 | 4.52 | 4.18 | 4.32 | 4.32 | +0.2 (+4.85%) | 1,865,900 |
27 Dec 2023 | USD | 4.11 | 4.15 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 630,300 |
26 Dec 2023 | USD | 4.1 | 4.225 | 4.07 | 4.09 | 4.09 | +0.03 (+0.74%) | 869,200 |