Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 2.28 | 2.4 | 2.258 | 2.34 | 2.34 | +0.08 (+3.54%) | 812,000 |
4 Jan 2024 | USD | 2.09 | 2.26 | 2.07 | 2.26 | 2.26 | +0.17 (+8.13%) | 1,121,300 |
3 Jan 2024 | USD | 2 | 2.1 | 1.98 | 2.09 | 2.09 | +0.08 (+3.98%) | 468,500 |
2 Jan 2024 | USD | 2.02 | 2.05 | 1.95 | 2.01 | 2.01 | -0.01 (-0.50%) | 325,900 |
29 Dec 2023 | USD | 2.01 | 2.08 | 1.96 | 2.02 | 2.02 | +0.02 (+1%) | 410,200 |
28 Dec 2023 | USD | 2 | 2.1 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 391,800 |
27 Dec 2023 | USD | 2.04 | 2.07 | 1.999 | 2.01 | 2.01 | +0.01 (+0.50%) | 319,200 |
26 Dec 2023 | USD | 2 | 2.06 | 1.95 | 2 | 2 | 0.0 (0.0%) | 333,600 |
22 Dec 2023 | USD | 1.92 | 2.03 | 1.859 | 2 | 2 | +0.1 (+5.26%) | 600,900 |
21 Dec 2023 | USD | 1.88 | 1.96 | 1.84 | 1.9 | 1.9 | +0.03 (+1.60%) | 373,400 |
20 Dec 2023 | USD | 1.95 | 1.994 | 1.845 | 1.87 | 1.87 | -0.1 (-5.08%) | 574,700 |
19 Dec 2023 | USD | 1.91 | 2.06 | 1.91 | 1.97 | 1.97 | +0.05 (+2.60%) | 502,700 |
18 Dec 2023 | USD | 1.99 | 2.03 | 1.92 | 1.92 | 1.92 | -0.08 (-4%) | 561,700 |
15 Dec 2023 | USD | 2.04 | 2.06 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 472,500 |
14 Dec 2023 | USD | 2.08 | 2.18 | 2.01 | 2.01 | 2.01 | -0.07 (-3.37%) | 531,400 |
13 Dec 2023 | USD | 2.02 | 2.13 | 2.01 | 2.08 | 2.08 | +0.1 (+5.05%) | 550,500 |
12 Dec 2023 | USD | 2 | 2.06 | 1.98 | 1.98 | 1.98 | +0.01 (+0.51%) | 285,100 |
11 Dec 2023 | USD | 2.07 | 2.085 | 1.94 | 1.97 | 1.97 | -0.13 (-6.19%) | 712,500 |
8 Dec 2023 | USD | 2.13 | 2.24 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 351,900 |
7 Dec 2023 | USD | 2.12 | 2.17 | 2.08 | 2.15 | 2.15 | +0.09 (+4.37%) | 465,000 |
6 Dec 2023 | USD | 2.39 | 2.4 | 1.91 | 2.06 | 2.06 | -0.33 (-13.81%) | 1,410,100 |
5 Dec 2023 | USD | 2.5 | 2.53 | 2.32 | 2.39 | 2.39 | -0.08 (-3.24%) | 711,500 |
4 Dec 2023 | USD | 2.47 | 2.67 | 2.351 | 2.47 | 2.47 | +0.08 (+3.35%) | 1,069,000 |
1 Dec 2023 | USD | 2.35 | 2.48 | 2.26 | 2.39 | 2.39 | +0.14 (+6.22%) | 974,800 |
30 Nov 2023 | USD | 2.19 | 2.33 | 2.19 | 2.25 | 2.25 | +0.07 (+3.21%) | 822,100 |
29 Nov 2023 | USD | 2.18 | 2.25 | 2.13 | 2.18 | 2.18 | +0.05 (+2.35%) | 550,300 |
28 Nov 2023 | USD | 1.97 | 2.14 | 1.96 | 2.13 | 2.13 | +0.19 (+9.79%) | 641,400 |
27 Nov 2023 | USD | 2.14 | 2.14 | 1.9 | 1.94 | 1.94 | -0.18 (-8.49%) | 420,400 |
24 Nov 2023 | USD | 2.02 | 2.15 | 2 | 2.12 | 2.12 | +0.08 (+3.92%) | 207,200 |
22 Nov 2023 | USD | 2 | 2.05 | 1.98 | 2.04 | 2.04 | +0.1 (+5.15%) | 433,100 |