Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2024 | USD | 3.64 | 3.67 | 3.54 | 3.64 | 3.64 | +0.02 (+0.55%) | 335,400 |
28 Mar 2024 | USD | 3.61 | 3.69 | 3.6 | 3.62 | 3.62 | +0.03 (+0.84%) | 458,000 |
27 Mar 2024 | USD | 3.46 | 3.59 | 3.38 | 3.59 | 3.59 | +0.16 (+4.66%) | 394,400 |
26 Mar 2024 | USD | 3.22 | 3.53 | 3.22 | 3.43 | 3.43 | +0.25 (+7.86%) | 769,000 |
25 Mar 2024 | USD | 3.07 | 3.18 | 3.055 | 3.18 | 3.18 | +0.08 (+2.58%) | 351,000 |
22 Mar 2024 | USD | 3.22 | 3.242 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 283,400 |
21 Mar 2024 | USD | 3.2 | 3.29 | 3.18 | 3.25 | 3.25 | +0.09 (+2.85%) | 346,800 |
20 Mar 2024 | USD | 3.02 | 3.214 | 2.99 | 3.16 | 3.16 | +0.13 (+4.29%) | 790,100 |
19 Mar 2024 | USD | 3.03 | 3.16 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 733,500 |
18 Mar 2024 | USD | 3.07 | 3.16 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 749,200 |
15 Mar 2024 | USD | 3.1 | 3.161 | 2.87 | 3.04 | 3.04 | -0.13 (-4.10%) | 2,114,600 |
14 Mar 2024 | USD | 3.2 | 3.23 | 3.03 | 3.17 | 3.17 | +0.1 (+3.26%) | 1,033,700 |
13 Mar 2024 | USD | 2.88 | 3.21 | 2.31 | 3.07 | 3.07 | -0.39 (-11.27%) | 4,311,100 |
12 Mar 2024 | USD | 3.47 | 3.51 | 3.43 | 3.46 | 3.46 | -0.05 (-1.42%) | 605,600 |
11 Mar 2024 | USD | 3.46 | 3.555 | 3.45 | 3.51 | 3.51 | +0.04 (+1.15%) | 416,700 |
8 Mar 2024 | USD | 3.57 | 3.66 | 3.47 | 3.47 | 3.47 | -0.09 (-2.53%) | 358,500 |
7 Mar 2024 | USD | 3.53 | 3.615 | 3.485 | 3.56 | 3.56 | +0.07 (+2.01%) | 614,400 |
6 Mar 2024 | USD | 3.65 | 3.72 | 3.49 | 3.49 | 3.49 | -0.18 (-4.90%) | 763,300 |
5 Mar 2024 | USD | 3.77 | 3.86 | 3.66 | 3.67 | 3.67 | -0.13 (-3.42%) | 507,000 |
4 Mar 2024 | USD | 3.88 | 3.92 | 3.71 | 3.8 | 3.8 | -0.06 (-1.55%) | 751,800 |
1 Mar 2024 | USD | 4.06 | 4.06 | 3.828 | 3.86 | 3.86 | -0.14 (-3.50%) | 531,100 |
29 Feb 2024 | USD | 4.09 | 4.14 | 3.98 | 4 | 4 | 0.0 (0.0%) | 1,809,200 |
28 Feb 2024 | USD | 4.04 | 4.2 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 521,300 |
27 Feb 2024 | USD | 4.14 | 4.18 | 3.91 | 4.04 | 4.04 | -0.16 (-3.81%) | 545,100 |
26 Feb 2024 | USD | 3.97 | 4.305 | 3.95 | 4.2 | 4.2 | +0.21 (+5.26%) | 863,000 |
23 Feb 2024 | USD | 4.05 | 4.095 | 3.77 | 3.99 | 3.99 | -0.02 (-0.50%) | 617,400 |
22 Feb 2024 | USD | 3.87 | 4.065 | 3.76 | 4.01 | 4.01 | +0.15 (+3.89%) | 526,400 |
21 Feb 2024 | USD | 4.22 | 4.229 | 3.82 | 3.86 | 3.86 | -0.34 (-8.10%) | 1,048,700 |
20 Feb 2024 | USD | 3.59 | 4.22 | 3.59 | 4.2 | 4.2 | +0.66 (+18.64%) | 1,756,900 |
16 Feb 2024 | USD | 3.46 | 3.61 | 3.415 | 3.54 | 3.54 | +0.02 (+0.57%) | 499,200 |