Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2024 | USD | 2.7 | 2.74 | 2.65 | 2.73 | 2.73 | 0.0 (0.0%) | 39,293,910 |
8 Feb 2024 | USD | 2.825 | 2.84 | 2.69 | 2.73 | 2.73 | -0.1 (-3.53%) | 32,761,230 |
7 Feb 2024 | USD | 2.925 | 2.955 | 2.8 | 2.83 | 2.83 | -0.52 (-15.52%) | 73,710,367 |
6 Feb 2024 | USD | 3.27 | 3.36 | 3.26 | 3.35 | 3.35 | +0.22 (+7.03%) | 25,482,740 |
5 Feb 2024 | USD | 3.1 | 3.156 | 3.075 | 3.13 | 3.13 | +0.02 (+0.64%) | 9,578,994 |
2 Feb 2024 | USD | 3.06 | 3.11 | 3.0401 | 3.11 | 3.11 | -0.02 (-0.64%) | 13,776,080 |
1 Feb 2024 | USD | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 10,767,920 |
31 Jan 2024 | USD | 3.16 | 3.17 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 12,599,370 |
30 Jan 2024 | USD | 3.12 | 3.13 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 12,663,470 |
29 Jan 2024 | USD | 3.13 | 3.14 | 3.0901 | 3.12 | 3.12 | -0.04 (-1.27%) | 12,192,980 |
26 Jan 2024 | USD | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | +0.03 (+0.96%) | 7,242,195 |
25 Jan 2024 | USD | 3.13 | 3.15 | 3.12 | 3.13 | 3.13 | +0.03 (+0.97%) | 11,577,740 |
24 Jan 2024 | USD | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.01 (-0.32%) | 12,820,000 |
23 Jan 2024 | USD | 3.11 | 3.12 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 19,072,600 |
22 Jan 2024 | USD | 3.15 | 3.18 | 3.07 | 3.1 | 3.1 | -0.08 (-2.52%) | 18,219,500 |
19 Jan 2024 | USD | 3.18 | 3.2 | 3.13 | 3.18 | 3.18 | -0.01 (-0.31%) | 42,488,500 |
18 Jan 2024 | USD | 3.16 | 3.2 | 3.13 | 3.19 | 3.19 | -0.01 (-0.31%) | 19,851,100 |
17 Jan 2024 | USD | 3.21 | 3.23 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 12,857,900 |
16 Jan 2024 | USD | 3.23 | 3.23 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 15,905,500 |
12 Jan 2024 | USD | 3.31 | 3.32 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 12,510,500 |
11 Jan 2024 | USD | 3.31 | 3.31 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 17,827,300 |
10 Jan 2024 | USD | 3.31 | 3.33 | 3.28 | 3.28 | 3.28 | -0.03 (-0.91%) | 18,175,800 |
9 Jan 2024 | USD | 3.38 | 3.39 | 3.3 | 3.31 | 3.31 | -0.15 (-4.34%) | 28,294,300 |
8 Jan 2024 | USD | 3.46 | 3.5 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 13,369,800 |
5 Jan 2024 | USD | 3.45 | 3.5 | 3.43 | 3.47 | 3.47 | +0.09 (+2.66%) | 17,219,600 |
4 Jan 2024 | USD | 3.4 | 3.45 | 3.38 | 3.38 | 3.38 | -0.04 (-1.17%) | 20,950,500 |
3 Jan 2024 | USD | 3.44 | 3.47 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 11,992,200 |
2 Jan 2024 | USD | 3.48 | 3.49 | 3.41 | 3.42 | 3.42 | -0.08 (-2.29%) | 12,357,100 |
29 Dec 2023 | USD | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 4,483,100 |
28 Dec 2023 | USD | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 8,534,300 |