Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 1.12 | 1.3 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 35,700 |
17 Jan 2024 | USD | 1.5 | 1.55 | 1.06 | 1.14 | 1.14 | -0.42 (-26.92%) | 142,200 |
16 Jan 2024 | USD | 1.63 | 1.63 | 1.5 | 1.56 | 1.56 | -0.06 (-3.70%) | 54,400 |
12 Jan 2024 | USD | 1.74 | 1.791 | 1.6 | 1.62 | 1.62 | -0.17 (-9.50%) | 84,200 |
11 Jan 2024 | USD | 2.14 | 2.14 | 1.77 | 1.79 | 1.79 | -0.25 (-12.25%) | 134,800 |
10 Jan 2024 | USD | 2.53 | 2.53 | 1.93 | 2.04 | 2.04 | -0.57 (-21.84%) | 322,800 |
9 Jan 2024 | USD | 2.77 | 2.88 | 2.4 | 2.61 | 2.61 | -0.27 (-9.38%) | 165,400 |
8 Jan 2024 | USD | 2.39 | 2.97 | 2.38 | 2.88 | 2.88 | +0.14 (+5.11%) | 722,900 |
5 Jan 2024 | USD | 4.045 | 4.29 | 2.52 | 2.74 | 2.74 | +1.01 (+58.38%) | 30,422,200 |
4 Jan 2024 | USD | 1.84 | 1.95 | 1.6 | 1.73 | 1.73 | -0.235 (-11.96%) | 101,700 |
3 Jan 2024 | USD | 1.95 | 2 | 1.862 | 1.965 | 1.965 | +0.045 (+2.34%) | 4,800 |
2 Jan 2024 | USD | 2.11 | 2.11 | 1.85 | 1.92 | 1.92 | -0.13 (-6.34%) | 31,800 |
29 Dec 2023 | USD | 2.05 | 2.4 | 1.95 | 2.05 | 2.05 | 0.0 (0.0%) | 31,700 |
28 Dec 2023 | USD | 1.95 | 2.441 | 1.95 | 2.05 | 2.05 | +0.085 (+4.33%) | 111,200 |
27 Dec 2023 | USD | 1.94 | 2.24 | 1.833 | 1.965 | 1.965 | +0.005 (+0.26%) | 105,200 |
26 Dec 2023 | USD | 2.05 | 2.336 | 1.901 | 1.96 | 1.96 | +0.01 (+0.51%) | 257,000 |
22 Dec 2023 | USD | 2.26 | 2.38 | 1.77 | 1.95 | 1.95 | -0.322 (-14.17%) | 43,300 |
21 Dec 2023 | USD | 2.46 | 2.64 | 2.101 | 2.272 | 2.272 | -0.228 (-9.12%) | 41,700 |
20 Dec 2023 | USD | 2.55 | 2.65 | 2.3 | 2.5 | 2.5 | -0.11 (-4.21%) | 9,700 |
19 Dec 2023 | USD | 2.81 | 2.86 | 2.61 | 2.61 | 2.61 | -0.34 (-11.53%) | 5,800 |
18 Dec 2023 | USD | 2.72 | 3 | 2.72 | 2.95 | 2.95 | -0.37 (-11.14%) | 11,300 |
15 Dec 2023 | USD | 2.55 | 3.32 | 2.512 | 3.32 | 3.32 | +0.54 (+19.42%) | 26,100 |
14 Dec 2023 | USD | 2.8 | 2.8 | 2.5 | 2.78 | 2.78 | -10.695 (-79.37%) | 22,300 |
14 Dec 2023 |
|
|||||||
13 Dec 2023 | USD | 2.825 | 2.84 | 2.695 | 2.695 | 13.475 | -0.13 (-4.60%) | 3,280 |
12 Dec 2023 | USD | 2.85 | 2.95 | 2.6 | 2.825 | 14.125 | -0.12 (-4.07%) | 4,020 |
11 Dec 2023 | USD | 2.95 | 2.95 | 2.85 | 2.945 | 14.725 | +2.356 (+400%) | 1,740 |
8 Dec 2023 | USD | 0.59 | 0.59 | 0.571 | 0.589 | 2.945 | -0.001 (-0.17%) | 19,900 |
7 Dec 2023 | USD | 0.58 | 0.59 | 0.58 | 0.59 | 2.95 | 0.0 (0.0%) | 3,600 |
6 Dec 2023 | USD | 0.58 | 0.59 | 0.57 | 0.59 | 2.95 | 0.0 (0.0%) | 20,000 |
5 Dec 2023 | USD | 0.588 | 0.59 | 0.56 | 0.59 | 2.95 | +0.015 (+2.61%) | 39,200 |