Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 2.122 | 2.15 | 2.04 | 2.15 | 2.15 | -0.1 (-4.44%) | 9,900 |
16 Jan 2024 | USD | 2.19 | 2.34 | 2.14 | 2.25 | 2.25 | -0.01 (-0.44%) | 42,900 |
12 Jan 2024 | USD | 2.28 | 2.38 | 2.22 | 2.26 | 2.26 | -0.13 (-5.44%) | 39,500 |
11 Jan 2024 | USD | 2.34 | 2.46 | 2.26 | 2.39 | 2.39 | -0.01 (-0.42%) | 79,100 |
10 Jan 2024 | USD | 2.25 | 2.44 | 2.224 | 2.4 | 2.4 | +0.11 (+4.80%) | 73,200 |
9 Jan 2024 | USD | 2.44 | 2.52 | 2.2 | 2.29 | 2.29 | -0.11 (-4.58%) | 85,800 |
8 Jan 2024 | USD | 2.6 | 2.6 | 2.38 | 2.4 | 2.4 | -0.04 (-1.64%) | 83,200 |
5 Jan 2024 | USD | 2.29 | 2.84 | 2.25 | 2.44 | 2.44 | +0.17 (+7.49%) | 187,800 |
4 Jan 2024 | USD | 2.5 | 2.5 | 2.14 | 2.27 | 2.27 | +0.09 (+4.13%) | 68,100 |
3 Jan 2024 | USD | 2.23 | 2.3 | 2.06 | 2.18 | 2.18 | -0.139 (-5.99%) | 45,200 |
2 Jan 2024 | USD | 2.21 | 2.475 | 2.14 | 2.319 | 2.319 | +0.109 (+4.93%) | 80,400 |
29 Dec 2023 | USD | 2.19 | 2.477 | 2.11 | 2.21 | 2.21 | +0.02 (+0.91%) | 175,300 |
28 Dec 2023 | USD | 2.43 | 2.459 | 2.02 | 2.19 | 2.19 | -0.51 (-18.89%) | 319,100 |
27 Dec 2023 | USD | 3.15 | 3.24 | 2.54 | 2.7 | 2.7 | -0.74 (-21.51%) | 746,200 |
26 Dec 2023 | USD | 3.12 | 5.4 | 3.05 | 3.44 | 3.44 | +1.02 (+42.15%) | 26,698,100 |
22 Dec 2023 | USD | 1.59 | 2.67 | 1.544 | 2.42 | 2.42 | +0.8 (+49.38%) | 1,263,400 |
21 Dec 2023 | USD | 1.542 | 1.666 | 1.5 | 1.62 | 1.62 | +0.08 (+5.19%) | 6,600 |
20 Dec 2023 | USD | 1.54 | 1.62 | 1.46 | 1.54 | 1.54 | -0.03 (-1.91%) | 24,400 |
19 Dec 2023 | USD | 1.57 | 1.75 | 1.5 | 1.57 | 1.57 | -0.21 (-11.80%) | 50,500 |
18 Dec 2023 | USD | 1.41 | 1.89 | 1.324 | 1.78 | 1.78 | +0.36 (+25.35%) | 345,400 |
15 Dec 2023 | USD | 1.37 | 1.428 | 1.37 | 1.42 | 1.42 | +0.047 (+3.42%) | 16,800 |
14 Dec 2023 | USD | 1.49 | 1.49 | 1.373 | 1.373 | 1.373 | +0.063 (+4.81%) | 36,700 |
13 Dec 2023 | USD | 1.69 | 1.69 | 1.31 | 1.31 | 1.31 | -0.26 (-16.56%) | 67,900 |
12 Dec 2023 | USD | 1.62 | 1.63 | 1.47 | 1.57 | 1.57 | -0.06 (-3.68%) | 10,700 |
11 Dec 2023 | USD | 1.57 | 1.83 | 1.57 | 1.63 | 1.63 | +0.07 (+4.49%) | 23,300 |
8 Dec 2023 | USD | 1.72 | 1.788 | 1.56 | 1.56 | 1.56 | -0.2 (-11.36%) | 20,900 |
7 Dec 2023 | USD | 1.75 | 1.89 | 1.7 | 1.76 | 1.76 | -0.08 (-4.35%) | 35,000 |
6 Dec 2023 | USD | 1.905 | 1.985 | 1.74 | 1.84 | 1.84 | -0.07 (-3.66%) | 31,900 |
5 Dec 2023 | USD | 1.755 | 2 | 1.74 | 1.91 | 1.91 | +0.01 (+0.53%) | 41,600 |
4 Dec 2023 | USD | 1.92 | 2.01 | 1.781 | 1.9 | 1.9 | -0.13 (-6.40%) | 21,800 |