Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 3.56 | 3.8 | 3.46 | 3.57 | 3.57 | -0.12 (-3.25%) | 1,344,300 |
2 Jan 2024 | USD | 4.11 | 4.307 | 3.601 | 3.69 | 3.69 | -0.51 (-12.14%) | 2,049,800 |
29 Dec 2023 | USD | 4.78 | 4.862 | 4.13 | 4.2 | 4.2 | -0.4 (-8.70%) | 1,883,400 |
28 Dec 2023 | USD | 4.9 | 5.47 | 4.55 | 4.6 | 4.6 | -0.19 (-3.97%) | 3,017,700 |
27 Dec 2023 | USD | 4.17 | 5.226 | 4.05 | 4.79 | 4.79 | +0.79 (+19.75%) | 3,308,700 |
26 Dec 2023 | USD | 3.44 | 4.5 | 3.44 | 4 | 4 | +0.68 (+20.48%) | 3,527,200 |
22 Dec 2023 | USD | 3.29 | 3.53 | 3.25 | 3.32 | 3.32 | +0.07 (+2.15%) | 801,100 |
21 Dec 2023 | USD | 3 | 3.48 | 2.84 | 3.25 | 3.25 | +0.19 (+6.21%) | 1,041,600 |
20 Dec 2023 | USD | 3.11 | 3.619 | 3.01 | 3.06 | 3.06 | -0.08 (-2.55%) | 2,023,200 |
19 Dec 2023 | USD | 3.01 | 3.16 | 2.78 | 3.14 | 3.14 | +0.13 (+4.32%) | 1,204,700 |
18 Dec 2023 | USD | 2.73 | 3.06 | 2.62 | 3.01 | 3.01 | +0.28 (+10.26%) | 1,185,700 |
15 Dec 2023 | USD | 2.76 | 2.92 | 2.61 | 2.73 | 2.73 | -0.03 (-1.09%) | 1,583,900 |
14 Dec 2023 | USD | 2.45 | 2.83 | 2.45 | 2.76 | 2.76 | +0.32 (+13.11%) | 1,344,800 |
13 Dec 2023 | USD | 2.34 | 2.44 | 2.289 | 2.44 | 2.44 | +0.09 (+3.83%) | 557,600 |
12 Dec 2023 | USD | 2.34 | 2.37 | 2.28 | 2.35 | 2.35 | +0.04 (+1.73%) | 462,000 |
11 Dec 2023 | USD | 2.34 | 2.35 | 2.02 | 2.31 | 2.31 | +0.01 (+0.43%) | 1,019,200 |
8 Dec 2023 | USD | 2.34 | 2.49 | 2.22 | 2.3 | 2.3 | -0.07 (-2.95%) | 931,800 |
7 Dec 2023 | USD | 2.32 | 2.42 | 2.25 | 2.37 | 2.37 | +0.13 (+5.80%) | 688,700 |
6 Dec 2023 | USD | 2.18 | 2.455 | 2.051 | 2.24 | 2.24 | +0.12 (+5.66%) | 1,237,000 |
5 Dec 2023 | USD | 2.07 | 2.15 | 1.85 | 2.12 | 2.12 | +0.16 (+8.16%) | 1,450,000 |
4 Dec 2023 | USD | 2.07 | 2.43 | 1.74 | 1.96 | 1.96 | +0.22 (+12.64%) | 3,600,600 |
1 Dec 2023 | USD | 1.69 | 1.74 | 1.61 | 1.74 | 1.74 | +0.07 (+4.19%) | 527,200 |
30 Nov 2023 | USD | 1.66 | 1.69 | 1.57 | 1.67 | 1.67 | +0.04 (+2.45%) | 383,600 |
29 Nov 2023 | USD | 1.56 | 1.705 | 1.54 | 1.63 | 1.63 | +0.11 (+7.24%) | 534,800 |
28 Nov 2023 | USD | 1.4 | 1.52 | 1.35 | 1.52 | 1.52 | +0.13 (+9.35%) | 423,100 |
27 Nov 2023 | USD | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -0.05 (-3.47%) | 221,700 |
24 Nov 2023 | USD | 1.41 | 1.44 | 1.36 | 1.44 | 1.44 | +0.04 (+2.86%) | 158,700 |
22 Nov 2023 | USD | 1.37 | 1.41 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 174,900 |
21 Nov 2023 | USD | 1.41 | 1.42 | 1.33 | 1.36 | 1.36 | -0.1 (-6.85%) | 200,500 |
20 Nov 2023 | USD | 1.42 | 1.46 | 1.38 | 1.46 | 1.46 | +0.01 (+0.69%) | 236,400 |