Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 3.87 | 4.2 | 3.85 | 3.96 | 3.96 | +0.06 (+1.54%) | 644,100 |
6 Feb 2024 | USD | 4.06 | 4.17 | 3.75 | 3.9 | 3.9 | -0.07 (-1.76%) | 574,800 |
5 Feb 2024 | USD | 7.01 | 7.01 | 3.68 | 3.97 | 3.97 | -0.11 (-2.70%) | 2,083,100 |
2 Feb 2024 | USD | 3.92 | 4.18 | 3.86 | 4.08 | 4.08 | +0.2 (+5.15%) | 774,200 |
1 Feb 2024 | USD | 3.88 | 3.96 | 3.67 | 3.88 | 3.88 | +0.09 (+2.37%) | 373,700 |
31 Jan 2024 | USD | 3.75 | 3.94 | 3.62 | 3.79 | 3.79 | +0.14 (+3.84%) | 386,800 |
30 Jan 2024 | USD | 3.9 | 4.11 | 3.59 | 3.65 | 3.65 | -0.21 (-5.44%) | 1,193,400 |
29 Jan 2024 | USD | 3.85 | 3.96 | 3.69 | 3.86 | 3.86 | +0.1 (+2.66%) | 576,700 |
26 Jan 2024 | USD | 3.95 | 3.95 | 3.73 | 3.76 | 3.76 | -0.03 (-0.79%) | 447,200 |
25 Jan 2024 | USD | 3.54 | 3.97 | 3.5 | 3.79 | 3.79 | +0.29 (+8.29%) | 916,500 |
24 Jan 2024 | USD | 3.87 | 3.9 | 3.4 | 3.5 | 3.5 | -0.25 (-6.67%) | 767,000 |
23 Jan 2024 | USD | 3.55 | 3.9 | 3.51 | 3.75 | 3.75 | +0.23 (+6.53%) | 1,294,700 |
22 Jan 2024 | USD | 3.3 | 3.59 | 3.28 | 3.52 | 3.52 | +0.29 (+8.98%) | 676,500 |
19 Jan 2024 | USD | 3.39 | 3.41 | 3.16 | 3.23 | 3.23 | -0.17 (-5%) | 443,500 |
18 Jan 2024 | USD | 3.25 | 3.55 | 3.2 | 3.4 | 3.4 | +0.18 (+5.59%) | 778,500 |
17 Jan 2024 | USD | 3.12 | 3.22 | 3.06 | 3.22 | 3.22 | +0.11 (+3.54%) | 536,800 |
16 Jan 2024 | USD | 3.16 | 3.369 | 2.921 | 3.11 | 3.11 | -0.05 (-1.58%) | 824,800 |
12 Jan 2024 | USD | 3.09 | 3.46 | 3.05 | 3.16 | 3.16 | +0.13 (+4.29%) | 542,700 |
11 Jan 2024 | USD | 3.18 | 3.31 | 2.94 | 3.03 | 3.03 | -0.18 (-5.61%) | 531,900 |
10 Jan 2024 | USD | 3.19 | 3.4 | 3.12 | 3.21 | 3.21 | +0.11 (+3.55%) | 1,130,600 |
9 Jan 2024 | USD | 3 | 3.68 | 2.98 | 3.1 | 3.1 | +0.295 (+10.52%) | 3,173,000 |
8 Jan 2024 | USD | 2.8 | 2.94 | 2.76 | 2.805 | 2.805 | -0.015 (-0.53%) | 275,200 |
5 Jan 2024 | USD | 2.85 | 2.95 | 2.73 | 2.82 | 2.82 | -0.06 (-2.08%) | 234,900 |
4 Jan 2024 | USD | 2.83 | 2.92 | 2.79 | 2.88 | 2.88 | -0.02 (-0.69%) | 252,800 |
3 Jan 2024 | USD | 2.75 | 3.01 | 2.6 | 2.9 | 2.9 | +0.18 (+6.62%) | 458,700 |
2 Jan 2024 | USD | 3.13 | 3.16 | 2.65 | 2.72 | 2.72 | -0.38 (-12.26%) | 720,400 |
29 Dec 2023 | USD | 2.91 | 3.23 | 2.91 | 3.1 | 3.1 | +0.2 (+6.90%) | 874,600 |
28 Dec 2023 | USD | 2.82 | 3 | 2.75 | 2.9 | 2.9 | +0.08 (+2.84%) | 389,700 |
27 Dec 2023 | USD | 2.6 | 2.864 | 2.531 | 2.82 | 2.82 | +0.31 (+12.35%) | 633,900 |
26 Dec 2023 | USD | 2.44 | 2.65 | 2.44 | 2.51 | 2.51 | +0.08 (+3.29%) | 149,300 |