Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 3.21 | 3.43 | 3.17 | 3.22 | 3.22 | +0.05 (+1.58%) | 7,050,500 |
23 Feb 2024 | USD | 3.23 | 3.29 | 3.09 | 3.17 | 3.17 | -0.08 (-2.46%) | 5,113,100 |
22 Feb 2024 | USD | 3.56 | 3.62 | 3.21 | 3.25 | 3.25 | -0.24 (-6.88%) | 6,407,000 |
21 Feb 2024 | USD | 3.77 | 3.81 | 3.41 | 3.49 | 3.49 | -0.33 (-8.64%) | 6,564,000 |
20 Feb 2024 | USD | 4.06 | 4.06 | 3.8 | 3.82 | 3.82 | -0.28 (-6.83%) | 3,429,300 |
16 Feb 2024 | USD | 4.4 | 4.42 | 4.09 | 4.1 | 4.1 | -0.41 (-9.09%) | 3,299,800 |
15 Feb 2024 | USD | 4.63 | 4.79 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 3,090,100 |
14 Feb 2024 | USD | 4.46 | 4.68 | 4.44 | 4.55 | 4.55 | +0.16 (+3.64%) | 2,891,200 |
13 Feb 2024 | USD | 4.67 | 4.74 | 4.38 | 4.39 | 4.39 | -0.63 (-12.55%) | 3,945,300 |
12 Feb 2024 | USD | 4.57 | 5.04 | 4.57 | 5.02 | 5.02 | +0.43 (+9.37%) | 3,527,700 |
9 Feb 2024 | USD | 5.15 | 5.22 | 4.5 | 4.59 | 4.59 | -0.52 (-10.18%) | 6,147,200 |
8 Feb 2024 | USD | 4.61 | 5.12 | 4.61 | 5.11 | 5.11 | +0.51 (+11.09%) | 4,934,500 |
7 Feb 2024 | USD | 4.25 | 4.64 | 4.15 | 4.6 | 4.6 | +0.3 (+6.98%) | 4,155,300 |
6 Feb 2024 | USD | 3.85 | 4.33 | 3.82 | 4.3 | 4.3 | +0.45 (+11.69%) | 4,643,000 |
5 Feb 2024 | USD | 4.03 | 4.03 | 3.81 | 3.85 | 3.85 | -0.17 (-4.23%) | 3,828,800 |
2 Feb 2024 | USD | 3.87 | 4.03 | 3.77 | 4.02 | 4.02 | +0.07 (+1.77%) | 3,410,100 |
1 Feb 2024 | USD | 3.76 | 3.99 | 3.73 | 3.95 | 3.95 | +0.19 (+5.05%) | 4,364,900 |
31 Jan 2024 | USD | 3.9 | 4.05 | 3.76 | 3.76 | 3.76 | -0.25 (-6.23%) | 4,343,800 |
30 Jan 2024 | USD | 4.11 | 4.11 | 3.9 | 4.01 | 4.01 | -0.15 (-3.61%) | 3,878,000 |
29 Jan 2024 | USD | 4.28 | 4.31 | 3.91 | 4.16 | 4.16 | -0.2 (-4.59%) | 5,345,400 |
26 Jan 2024 | USD | 4.43 | 4.51 | 4.35 | 4.36 | 4.36 | -0.11 (-2.46%) | 2,902,800 |
25 Jan 2024 | USD | 4.44 | 4.58 | 4.36 | 4.47 | 4.47 | +0.1 (+2.29%) | 3,532,200 |
24 Jan 2024 | USD | 4.66 | 4.74 | 4.36 | 4.37 | 4.37 | -0.22 (-4.79%) | 3,323,000 |
23 Jan 2024 | USD | 4.56 | 4.73 | 4.36 | 4.59 | 4.59 | -0.12 (-2.55%) | 5,050,000 |
22 Jan 2024 | USD | 4.62 | 5.01 | 4.62 | 4.71 | 4.71 | +0.17 (+3.74%) | 4,860,400 |
19 Jan 2024 | USD | 4.67 | 4.71 | 4.31 | 4.54 | 4.54 | -0.02 (-0.44%) | 5,410,300 |
18 Jan 2024 | USD | 4.74 | 4.86 | 4.24 | 4.56 | 4.56 | -0.16 (-3.39%) | 6,465,600 |
17 Jan 2024 | USD | 4.56 | 4.78 | 4.41 | 4.72 | 4.72 | +0.07 (+1.51%) | 7,589,400 |
16 Jan 2024 | USD | 5.5 | 5.5 | 4.37 | 4.65 | 4.65 | -0.97 (-17.26%) | 15,090,900 |
12 Jan 2024 | USD | 5.93 | 6.01 | 5.58 | 5.62 | 5.62 | -0.31 (-5.23%) | 4,599,800 |