Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 2.9 | 2.91 | 2.575 | 2.74 | 2.74 | -0.26 (-8.67%) | 732,200 |
16 Jan 2024 | USD | 3.37 | 3.4 | 2.86 | 3 | 3 | -0.33 (-9.91%) | 1,121,000 |
12 Jan 2024 | USD | 3.12 | 3.43 | 3.015 | 3.33 | 3.33 | +0.29 (+9.54%) | 1,097,800 |
11 Jan 2024 | USD | 3.32 | 3.32 | 2.94 | 3.04 | 3.04 | -0.31 (-9.25%) | 862,300 |
10 Jan 2024 | USD | 3.45 | 3.67 | 3 | 3.35 | 3.35 | -0.1 (-2.90%) | 6,728,400 |
9 Jan 2024 | USD | 2.52 | 3.77 | 2.49 | 3.45 | 3.45 | +0.99 (+40.24%) | 7,236,700 |
8 Jan 2024 | USD | 2.44 | 2.52 | 2.22 | 2.46 | 2.46 | +0.04 (+1.65%) | 1,814,500 |
5 Jan 2024 | USD | 2.11 | 2.52 | 2.02 | 2.42 | 2.42 | +0.26 (+12.04%) | 2,881,600 |
4 Jan 2024 | USD | 2 | 2.37 | 1.96 | 2.16 | 2.16 | +0.4 (+22.73%) | 3,301,800 |
3 Jan 2024 | USD | 2.04 | 2.05 | 1.75 | 1.76 | 1.76 | -0.25 (-12.44%) | 605,400 |
2 Jan 2024 | USD | 1.89 | 2.12 | 1.86 | 2.01 | 2.01 | +0.12 (+6.35%) | 830,300 |
29 Dec 2023 | USD | 1.75 | 1.91 | 1.7 | 1.89 | 1.89 | +0.15 (+8.62%) | 624,700 |
28 Dec 2023 | USD | 1.73 | 1.78 | 1.7 | 1.74 | 1.74 | -0.02 (-1.14%) | 296,700 |
27 Dec 2023 | USD | 1.67 | 1.76 | 1.643 | 1.76 | 1.76 | +0.1 (+6.02%) | 372,100 |
26 Dec 2023 | USD | 1.67 | 1.73 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 509,500 |
22 Dec 2023 | USD | 1.51 | 1.65 | 1.51 | 1.64 | 1.64 | +0.16 (+10.81%) | 521,600 |
21 Dec 2023 | USD | 1.51 | 1.6 | 1.475 | 1.48 | 1.48 | +0.02 (+1.37%) | 264,200 |
20 Dec 2023 | USD | 1.59 | 1.64 | 1.45 | 1.46 | 1.46 | -0.125 (-7.89%) | 1,647,200 |
19 Dec 2023 | USD | 1.47 | 1.63 | 1.44 | 1.585 | 1.585 | +0.14 (+9.69%) | 373,700 |
18 Dec 2023 | USD | 1.62 | 1.62 | 1.42 | 1.445 | 1.445 | -0.145 (-9.12%) | 326,900 |
15 Dec 2023 | USD | 1.66 | 1.66 | 1.56 | 1.59 | 1.59 | -0.06 (-3.64%) | 923,600 |
14 Dec 2023 | USD | 1.52 | 1.66 | 1.5 | 1.65 | 1.65 | +0.13 (+8.55%) | 947,500 |
13 Dec 2023 | USD | 1.4 | 1.55 | 1.36 | 1.52 | 1.52 | +0.15 (+10.95%) | 400,400 |
12 Dec 2023 | USD | 1.3 | 1.415 | 1.25 | 1.37 | 1.37 | +0.05 (+3.79%) | 458,900 |
11 Dec 2023 | USD | 1.5 | 1.51 | 1.31 | 1.32 | 1.32 | -0.06 (-4.35%) | 856,300 |
8 Dec 2023 | USD | 1.38 | 1.405 | 1.27 | 1.38 | 1.38 | +0.01 (+0.73%) | 303,900 |
7 Dec 2023 | USD | 1.33 | 1.4 | 1.25 | 1.37 | 1.37 | +0.06 (+4.58%) | 287,700 |
6 Dec 2023 | USD | 1.22 | 1.35 | 1.22 | 1.31 | 1.31 | +0.1 (+8.26%) | 282,800 |
5 Dec 2023 | USD | 1.25 | 1.29 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 354,200 |
4 Dec 2023 | USD | 1.25 | 1.298 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 347,200 |