Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 3.17 | 3.69 | 3.07 | 3.43 | 3.43 | +0.2 (+6.19%) | 5,468,600 |
29 Dec 2023 | USD | 3.38 | 3.54 | 3.205 | 3.23 | 3.23 | -0.07 (-2.12%) | 6,638,900 |
28 Dec 2023 | USD | 3.01 | 3.69 | 2.99 | 3.3 | 3.3 | +0.28 (+9.27%) | 9,187,300 |
27 Dec 2023 | USD | 3.05 | 3.15 | 2.96 | 3.02 | 3.02 | -0.08 (-2.58%) | 3,592,700 |
26 Dec 2023 | USD | 3.07 | 3.21 | 2.989 | 3.1 | 3.1 | +0.14 (+4.73%) | 4,274,200 |
22 Dec 2023 | USD | 2.63 | 3.13 | 2.6 | 2.96 | 2.96 | +0.36 (+13.85%) | 9,022,100 |
21 Dec 2023 | USD | 2.72 | 2.795 | 2.51 | 2.6 | 2.6 | +0.01 (+0.39%) | 6,139,400 |
20 Dec 2023 | USD | 2.53 | 2.93 | 2.45 | 2.59 | 2.59 | +0.03 (+1.17%) | 8,842,600 |
19 Dec 2023 | USD | 2.4 | 2.65 | 2.28 | 2.56 | 2.56 | +0.02 (+0.79%) | 9,003,500 |
18 Dec 2023 | USD | 3.06 | 3.43 | 2.46 | 2.54 | 2.54 | +0.1 (+4.10%) | 45,222,900 |
15 Dec 2023 | USD | 2.67 | 2.74 | 2.29 | 2.44 | 2.44 | -0.1 (-3.94%) | 10,804,800 |
14 Dec 2023 | USD | 2.42 | 2.62 | 2.395 | 2.54 | 2.54 | +0.16 (+6.72%) | 5,108,600 |
13 Dec 2023 | USD | 2.05 | 2.39 | 2 | 2.38 | 2.38 | +0.32 (+15.53%) | 3,062,900 |
12 Dec 2023 | USD | 2.03 | 2.09 | 1.89 | 2.06 | 2.06 | +0.03 (+1.48%) | 1,926,000 |
11 Dec 2023 | USD | 2.19 | 2.19 | 2 | 2.03 | 2.03 | -0.13 (-6.02%) | 1,839,000 |
8 Dec 2023 | USD | 2.2 | 2.22 | 2.115 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,983,400 |
7 Dec 2023 | USD | 2.15 | 2.23 | 2.125 | 2.2 | 2.2 | +0.05 (+2.33%) | 2,257,100 |
6 Dec 2023 | USD | 2.07 | 2.32 | 2.06 | 2.15 | 2.15 | +0.115 (+5.65%) | 2,577,800 |
5 Dec 2023 | USD | 2.23 | 2.23 | 2 | 2.035 | 2.035 | -0.205 (-9.15%) | 2,410,200 |
4 Dec 2023 | USD | 1.99 | 2.28 | 1.99 | 2.24 | 2.24 | +0.25 (+12.56%) | 3,961,000 |
1 Dec 2023 | USD | 1.85 | 2 | 1.76 | 1.99 | 1.99 | +0.15 (+8.15%) | 2,933,600 |
30 Nov 2023 | USD | 1.96 | 2.03 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 2,353,300 |
29 Nov 2023 | USD | 2.05 | 2.25 | 1.875 | 1.9 | 1.9 | -0.14 (-6.86%) | 3,486,000 |
28 Nov 2023 | USD | 1.93 | 2.05 | 1.9 | 2.04 | 2.04 | +0.08 (+4.08%) | 2,427,900 |
27 Nov 2023 | USD | 2.05 | 2.11 | 1.88 | 1.96 | 1.96 | -0.07 (-3.45%) | 5,998,900 |
24 Nov 2023 | USD | 1.9 | 2.085 | 1.83 | 2.03 | 2.03 | +0.15 (+7.98%) | 1,231,200 |
22 Nov 2023 | USD | 1.95 | 2.08 | 1.77 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,535,300 |
21 Nov 2023 | USD | 2.08 | 2.15 | 1.86 | 1.89 | 1.89 | -0.18 (-8.70%) | 2,868,900 |
20 Nov 2023 | USD | 2.12 | 2.335 | 2.03 | 2.07 | 2.07 | +0.03 (+1.47%) | 7,181,900 |
17 Nov 2023 | USD | 2.01 | 2.14 | 2 | 2.04 | 2.04 | +0.09 (+4.62%) | 1,931,500 |