Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 2.68 | 2.92 | 2.5 | 2.8 | 2.8 | +0.1 (+3.70%) | 583,748 |
6 Feb 2024 | USD | 2.49 | 2.79 | 2.44 | 2.7 | 2.7 | +0.23 (+9.31%) | 519,979 |
5 Feb 2024 | USD | 2.2 | 2.7 | 2.19 | 2.47 | 2.47 | +0.32 (+14.88%) | 1,497,361 |
2 Feb 2024 | USD | 1.81 | 2.32 | 1.81 | 2.15 | 2.15 | +0.27 (+14.36%) | 1,049,330 |
1 Feb 2024 | USD | 1.91 | 1.91 | 1.77 | 1.88 | 1.88 | -0.035 (-1.83%) | 384,356 |
31 Jan 2024 | USD | 1.95 | 2.03 | 1.9 | 1.915 | 1.915 | -0.08 (-4.01%) | 267,863 |
30 Jan 2024 | USD | 2.12 | 2.12 | 1.94 | 1.995 | 1.995 | -0.175 (-8.06%) | 305,025 |
29 Jan 2024 | USD | 2.03 | 2.1892 | 1.98 | 2.17 | 2.17 | +0.11 (+5.34%) | 203,595 |
26 Jan 2024 | USD | 2.06 | 2.17 | 2 | 2.06 | 2.06 | -0.07 (-3.29%) | 216,525 |
25 Jan 2024 | USD | 2.1 | 2.19 | 2.01 | 2.13 | 2.13 | +0.07 (+3.40%) | 384,454 |
24 Jan 2024 | USD | 2.08 | 2.13 | 1.97 | 2.06 | 2.06 | +0.1 (+5.10%) | 288,600 |
23 Jan 2024 | USD | 2 | 2.01 | 1.935 | 1.96 | 1.96 | -0.04 (-2%) | 536,700 |
22 Jan 2024 | USD | 2.04 | 2.04 | 1.92 | 2 | 2 | +0.02 (+1.01%) | 316,700 |
19 Jan 2024 | USD | 2.1 | 2.1 | 1.95 | 1.98 | 1.98 | -0.1 (-4.81%) | 382,800 |
18 Jan 2024 | USD | 2.15 | 2.22 | 2.02 | 2.08 | 2.08 | -0.12 (-5.45%) | 337,000 |
17 Jan 2024 | USD | 2.21 | 2.21 | 2.11 | 2.2 | 2.2 | -0.05 (-2.22%) | 278,900 |
16 Jan 2024 | USD | 2.45 | 2.518 | 2.185 | 2.25 | 2.25 | -0.16 (-6.64%) | 726,700 |
12 Jan 2024 | USD | 2.43 | 2.55 | 2.362 | 2.41 | 2.41 | 0.0 (0.0%) | 238,600 |
11 Jan 2024 | USD | 2.55 | 2.61 | 2.341 | 2.41 | 2.41 | -0.18 (-6.95%) | 325,900 |
10 Jan 2024 | USD | 2.48 | 2.67 | 2.465 | 2.59 | 2.59 | +0.04 (+1.57%) | 384,000 |
9 Jan 2024 | USD | 2.46 | 2.57 | 2.33 | 2.55 | 2.55 | +0.05 (+2%) | 464,900 |
8 Jan 2024 | USD | 2.38 | 2.56 | 2.255 | 2.5 | 2.5 | +0.12 (+5.04%) | 336,700 |
5 Jan 2024 | USD | 2.35 | 2.42 | 2.1 | 2.38 | 2.38 | -0.015 (-0.63%) | 390,800 |
4 Jan 2024 | USD | 2.47 | 2.56 | 2.385 | 2.395 | 2.395 | -0.055 (-2.24%) | 189,400 |
3 Jan 2024 | USD | 2.6 | 2.635 | 2.38 | 2.45 | 2.45 | -0.2 (-7.55%) | 431,900 |
2 Jan 2024 | USD | 2.44 | 2.685 | 2.41 | 2.65 | 2.65 | +0.19 (+7.72%) | 446,500 |
29 Dec 2023 | USD | 2.83 | 2.83 | 2.43 | 2.46 | 2.46 | -0.35 (-12.46%) | 813,500 |
28 Dec 2023 | USD | 3.07 | 3.09 | 2.765 | 2.81 | 2.81 | -0.37 (-11.64%) | 743,900 |
27 Dec 2023 | USD | 2.56 | 3.22 | 2.475 | 3.18 | 3.18 | +0.81 (+34.18%) | 1,099,600 |
26 Dec 2023 | USD | 2.22 | 2.41 | 2.22 | 2.37 | 2.37 | +0.14 (+6.28%) | 473,300 |