Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.28 | 3.32 | 3.18 | 3.23 | 3.23 | -0.11 (-3.29%) | 655,300 |
4 Jan 2024 | USD | 3.38 | 3.42 | 3.26 | 3.34 | 3.34 | -0.01 (-0.30%) | 550,800 |
3 Jan 2024 | USD | 3.5 | 3.54 | 3.295 | 3.35 | 3.35 | -0.19 (-5.37%) | 755,900 |
2 Jan 2024 | USD | 3.46 | 3.69 | 3.4 | 3.54 | 3.54 | +0.03 (+0.85%) | 956,000 |
29 Dec 2023 | USD | 3.57 | 3.64 | 3.46 | 3.51 | 3.51 | -0.1 (-2.77%) | 900,100 |
28 Dec 2023 | USD | 3.63 | 3.77 | 3.51 | 3.61 | 3.61 | -0.02 (-0.55%) | 922,300 |
27 Dec 2023 | USD | 3.44 | 3.71 | 3.42 | 3.63 | 3.63 | +0.19 (+5.52%) | 1,234,600 |
26 Dec 2023 | USD | 3.55 | 3.55 | 3.34 | 3.44 | 3.44 | -0.04 (-1.15%) | 654,400 |
22 Dec 2023 | USD | 3.47 | 3.638 | 3.4 | 3.48 | 3.48 | +0.13 (+3.88%) | 1,166,100 |
21 Dec 2023 | USD | 3.37 | 3.53 | 3.27 | 3.35 | 3.35 | -0.01 (-0.30%) | 1,133,000 |
20 Dec 2023 | USD | 3.34 | 3.71 | 3.25 | 3.36 | 3.36 | -0.15 (-4.27%) | 2,153,900 |
19 Dec 2023 | USD | 3.44 | 3.58 | 3.055 | 3.51 | 3.51 | +0.55 (+18.58%) | 10,765,500 |
18 Dec 2023 | USD | 3.06 | 3.16 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 1,128,600 |
15 Dec 2023 | USD | 2.99 | 3.095 | 2.925 | 3.02 | 3.02 | +0.04 (+1.34%) | 4,862,100 |
14 Dec 2023 | USD | 3.13 | 3.26 | 2.93 | 2.98 | 2.98 | -0.1 (-3.25%) | 1,655,200 |
13 Dec 2023 | USD | 2.86 | 3.08 | 2.73 | 3.08 | 3.08 | +0.21 (+7.32%) | 1,256,000 |
12 Dec 2023 | USD | 2.92 | 2.95 | 2.75 | 2.87 | 2.87 | +0.02 (+0.70%) | 1,151,600 |
11 Dec 2023 | USD | 3.18 | 3.181 | 2.835 | 2.85 | 2.85 | -0.31 (-9.81%) | 1,133,000 |
8 Dec 2023 | USD | 3.22 | 3.34 | 3.15 | 3.16 | 3.16 | -0.08 (-2.47%) | 791,800 |
7 Dec 2023 | USD | 3.18 | 3.27 | 3.13 | 3.24 | 3.24 | +0.09 (+2.86%) | 620,700 |
6 Dec 2023 | USD | 3.21 | 3.25 | 3.045 | 3.15 | 3.15 | +0.03 (+0.96%) | 828,600 |
5 Dec 2023 | USD | 3.28 | 3.36 | 3.09 | 3.12 | 3.12 | -0.15 (-4.59%) | 1,301,800 |
4 Dec 2023 | USD | 2.84 | 3.365 | 2.84 | 3.27 | 3.27 | +0.41 (+14.34%) | 2,120,000 |
1 Dec 2023 | USD | 2.82 | 2.9 | 2.69 | 2.86 | 2.86 | +0.09 (+3.25%) | 909,200 |
30 Nov 2023 | USD | 2.77 | 2.9 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 1,890,700 |
29 Nov 2023 | USD | 2.69 | 2.96 | 2.69 | 2.77 | 2.77 | +0.07 (+2.59%) | 1,124,200 |
28 Nov 2023 | USD | 2.52 | 2.73 | 2.47 | 2.7 | 2.7 | +0.08 (+3.05%) | 1,442,700 |
27 Nov 2023 | USD | 2.5 | 2.63 | 2.43 | 2.62 | 2.62 | +0.09 (+3.56%) | 1,295,900 |
24 Nov 2023 | USD | 2.59 | 2.65 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 429,000 |
22 Nov 2023 | USD | 2.45 | 2.62 | 2.45 | 2.53 | 2.53 | +0.09 (+3.69%) | 950,500 |