Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | USD | 2.89 | 3.1 | 2.25 | 2.509 | 2.509 | -0.441 (-14.95%) | 43,100 |
31 Jan 2024 | USD | 3.007 | 3.007 | 2.8 | 2.95 | 2.95 | +0.06 (+2.08%) | 7,900 |
30 Jan 2024 | USD | 3.1 | 3.11 | 2.85 | 2.89 | 2.89 | -0.22 (-7.07%) | 8,000 |
29 Jan 2024 | USD | 3.15 | 3.41 | 3.11 | 3.11 | 3.11 | -0.21 (-6.33%) | 12,200 |
26 Jan 2024 | USD | 3.52 | 3.52 | 3.32 | 3.32 | 3.32 | -0.17 (-4.87%) | 1,600 |
25 Jan 2024 | USD | 3.28 | 3.49 | 3.28 | 3.49 | 3.49 | 0.0 (0.0%) | 5,200 |
24 Jan 2024 | USD | 3.46 | 3.499 | 3.39 | 3.49 | 3.49 | -0.1 (-2.79%) | 5,600 |
23 Jan 2024 | USD | 3.495 | 3.59 | 3.44 | 3.59 | 3.59 | +0.01 (+0.28%) | 1,800 |
22 Jan 2024 | USD | 3.47 | 3.58 | 3.42 | 3.58 | 3.58 | +0.2 (+5.92%) | 3,800 |
19 Jan 2024 | USD | 3.42 | 3.54 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 5,300 |
18 Jan 2024 | USD | 3.411 | 3.42 | 3.3 | 3.4 | 3.4 | -0.08 (-2.30%) | 4,400 |
17 Jan 2024 | USD | 3.64 | 3.64 | 3.4 | 3.48 | 3.48 | -0.04 (-1.14%) | 8,300 |
16 Jan 2024 | USD | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | -0.01 (-0.28%) | 3,600 |
12 Jan 2024 | USD | 3.63 | 3.68 | 3.51 | 3.53 | 3.53 | -0.16 (-4.34%) | 4,100 |
11 Jan 2024 | USD | 3.5 | 3.69 | 3.5 | 3.69 | 3.69 | +0.11 (+3.07%) | 2,000 |
10 Jan 2024 | USD | 3.63 | 3.63 | 3.52 | 3.58 | 3.58 | 0.0 (0.0%) | 4,100 |
9 Jan 2024 | USD | 3.522 | 3.75 | 3.522 | 3.58 | 3.58 | -0.17 (-4.53%) | 4,500 |
8 Jan 2024 | USD | 3.53 | 3.75 | 3.48 | 3.75 | 3.75 | +0.33 (+9.65%) | 5,900 |
5 Jan 2024 | USD | 3.47 | 3.57 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 3,100 |
4 Jan 2024 | USD | 3.81 | 3.81 | 3.41 | 3.47 | 3.47 | -0.4 (-10.34%) | 9,300 |
3 Jan 2024 | USD | 3.86 | 3.9 | 3.67 | 3.87 | 3.87 | +0.05 (+1.31%) | 21,800 |
2 Jan 2024 | USD | 3.89 | 3.99 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 6,100 |
29 Dec 2023 | USD | 3.85 | 4.059 | 3.74 | 3.85 | 3.85 | 0.0 (0.0%) | 28,500 |
28 Dec 2023 | USD | 3.5 | 3.85 | 3.5 | 3.85 | 3.85 | +0.29 (+8.15%) | 18,200 |
27 Dec 2023 | USD | 3.61 | 3.65 | 3.51 | 3.56 | 3.56 | -0.01 (-0.28%) | 11,400 |
26 Dec 2023 | USD | 3.55 | 3.74 | 3.55 | 3.57 | 3.57 | -0.12 (-3.25%) | 11,400 |
22 Dec 2023 | USD | 3.55 | 3.8 | 3.45 | 3.69 | 3.69 | +0.16 (+4.53%) | 23,800 |
21 Dec 2023 | USD | 3.787 | 3.787 | 3.5 | 3.53 | 3.53 | +0.1 (+2.92%) | 6,900 |
20 Dec 2023 | USD | 3.38 | 3.67 | 3.38 | 3.43 | 3.43 | +0.08 (+2.39%) | 10,400 |
19 Dec 2023 | USD | 3.3 | 3.62 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 20,100 |