Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | USD | 4.47 | 4.72 | 4.47 | 4.61 | 4.61 | +0.14 (+3.13%) | 1,135,000 |
29 Feb 2024 | USD | 4.56 | 4.6 | 4.46 | 4.47 | 4.47 | 0.0 (0.0%) | 738,900 |
28 Feb 2024 | USD | 4.59 | 4.62 | 4.45 | 4.47 | 4.47 | -0.12 (-2.61%) | 888,700 |
27 Feb 2024 | USD | 4.66 | 4.76 | 4.59 | 4.59 | 4.59 | +0.03 (+0.66%) | 1,028,000 |
26 Feb 2024 | USD | 4.41 | 4.6 | 4.4 | 4.56 | 4.56 | +0.11 (+2.47%) | 895,300 |
23 Feb 2024 | USD | 4.33 | 4.46 | 4.28 | 4.45 | 4.45 | +0.12 (+2.77%) | 434,100 |
22 Feb 2024 | USD | 4.36 | 4.36 | 4.28 | 4.33 | 4.33 | -0.01 (-0.23%) | 754,600 |
21 Feb 2024 | USD | 4.35 | 4.39 | 4.25 | 4.34 | 4.34 | -0.01 (-0.23%) | 714,600 |
20 Feb 2024 | USD | 4.38 | 4.62 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 1,042,000 |
16 Feb 2024 | USD | 4.37 | 4.61 | 4.31 | 4.38 | 4.38 | +0.01 (+0.23%) | 1,015,000 |
15 Feb 2024 | USD | 4.25 | 4.43 | 4.25 | 4.37 | 4.37 | +0.12 (+2.82%) | 773,700 |
14 Feb 2024 | USD | 4.13 | 4.29 | 4.13 | 4.25 | 4.25 | +0.19 (+4.68%) | 683,800 |
13 Feb 2024 | USD | 4.19 | 4.23 | 4.02 | 4.06 | 4.06 | -0.27 (-6.24%) | 1,019,800 |
12 Feb 2024 | USD | 4.19 | 4.46 | 4.15 | 4.33 | 4.33 | +0.17 (+4.09%) | 1,444,900 |
9 Feb 2024 | USD | 4.06 | 4.18 | 3.89 | 4.16 | 4.16 | +0.09 (+2.21%) | 2,081,200 |
8 Feb 2024 | USD | 3.65 | 4.41 | 3.65 | 4.07 | 4.07 | +0.43 (+11.81%) | 2,596,600 |
7 Feb 2024 | USD | 3.72 | 3.73 | 3.61 | 3.64 | 3.64 | -0.09 (-2.41%) | 844,300 |
6 Feb 2024 | USD | 3.49 | 3.78 | 3.46 | 3.73 | 3.73 | +0.26 (+7.49%) | 1,015,200 |
5 Feb 2024 | USD | 3.61 | 3.63 | 3.46 | 3.47 | 3.47 | -0.16 (-4.41%) | 1,039,200 |
2 Feb 2024 | USD | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | -0.1 (-2.68%) | 648,800 |
1 Feb 2024 | USD | 3.65 | 3.77 | 3.62 | 3.73 | 3.73 | +0.13 (+3.61%) | 700,200 |
31 Jan 2024 | USD | 3.7 | 3.75 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 865,600 |
30 Jan 2024 | USD | 3.8 | 3.81 | 3.62 | 3.65 | 3.65 | -0.15 (-3.95%) | 858,700 |
29 Jan 2024 | USD | 3.73 | 3.83 | 3.66 | 3.8 | 3.8 | +0.05 (+1.33%) | 700,900 |
26 Jan 2024 | USD | 3.82 | 3.86 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 1,368,700 |
25 Jan 2024 | USD | 3.77 | 3.79 | 3.64 | 3.79 | 3.79 | +0.12 (+3.27%) | 622,000 |
24 Jan 2024 | USD | 3.76 | 3.76 | 3.64 | 3.67 | 3.67 | -0.04 (-1.08%) | 595,900 |
23 Jan 2024 | USD | 3.87 | 3.91 | 3.69 | 3.71 | 3.71 | -0.08 (-2.11%) | 1,134,900 |
22 Jan 2024 | USD | 3.69 | 3.81 | 3.6 | 3.79 | 3.79 | +0.13 (+3.55%) | 782,100 |
19 Jan 2024 | USD | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | -0.03 (-0.81%) | 639,300 |