Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 3.16 | 3.24 | 2.98 | 3.03 | 3.03 | +0.21 (+7.45%) | 18,333,000 |
5 Jan 2024 | USD | 2.75 | 2.96 | 2.72 | 2.82 | 2.82 | +0.02 (+0.71%) | 6,130,800 |
4 Jan 2024 | USD | 2.91 | 2.97 | 2.78 | 2.8 | 2.8 | -0.11 (-3.78%) | 8,245,400 |
3 Jan 2024 | USD | 3.08 | 3.1 | 2.88 | 2.91 | 2.91 | -0.26 (-8.20%) | 12,770,800 |
2 Jan 2024 | USD | 3.35 | 3.469 | 3.16 | 3.17 | 3.17 | -0.22 (-6.49%) | 9,026,300 |
29 Dec 2023 | USD | 3.67 | 3.67 | 3.33 | 3.39 | 3.39 | -0.3 (-8.13%) | 15,004,900 |
28 Dec 2023 | USD | 3.71 | 3.97 | 3.58 | 3.69 | 3.69 | +0.01 (+0.27%) | 17,452,600 |
27 Dec 2023 | USD | 4.29 | 4.31 | 3.48 | 3.68 | 3.68 | -0.44 (-10.68%) | 30,290,300 |
26 Dec 2023 | USD | 3.85 | 4.48 | 3.76 | 4.12 | 4.12 | +0.53 (+14.76%) | 30,493,400 |
22 Dec 2023 | USD | 3.15 | 3.6 | 3.11 | 3.59 | 3.59 | +0.49 (+15.81%) | 13,288,200 |
21 Dec 2023 | USD | 3.26 | 3.29 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 9,520,300 |
20 Dec 2023 | USD | 3.4 | 3.71 | 3.04 | 3.05 | 3.05 | -0.29 (-8.68%) | 25,211,600 |
19 Dec 2023 | USD | 3.25 | 3.379 | 3.12 | 3.34 | 3.34 | +0.1 (+3.09%) | 11,558,800 |
18 Dec 2023 | USD | 3.31 | 3.415 | 3.16 | 3.24 | 3.24 | +0.08 (+2.53%) | 11,674,800 |
15 Dec 2023 | USD | 3.36 | 3.45 | 3.125 | 3.16 | 3.16 | -0.07 (-2.17%) | 11,278,400 |
14 Dec 2023 | USD | 3.26 | 3.38 | 3.12 | 3.23 | 3.23 | +0.17 (+5.56%) | 9,288,000 |
13 Dec 2023 | USD | 2.87 | 3.06 | 2.78 | 3.06 | 3.06 | +0.19 (+6.62%) | 4,733,500 |
12 Dec 2023 | USD | 2.96 | 2.96 | 2.76 | 2.87 | 2.87 | -0.08 (-2.71%) | 3,528,700 |
11 Dec 2023 | USD | 2.94 | 3.025 | 2.87 | 2.95 | 2.95 | +0.04 (+1.37%) | 4,009,800 |
8 Dec 2023 | USD | 2.9 | 3.06 | 2.82 | 2.91 | 2.91 | +0.03 (+1.04%) | 4,651,700 |
7 Dec 2023 | USD | 2.88 | 2.91 | 2.76 | 2.88 | 2.88 | +0.03 (+1.05%) | 2,674,700 |
6 Dec 2023 | USD | 3 | 3.12 | 2.84 | 2.85 | 2.85 | -0.1 (-3.39%) | 6,720,000 |
5 Dec 2023 | USD | 3.16 | 3.19 | 2.94 | 2.95 | 2.95 | -0.27 (-8.39%) | 6,805,300 |
4 Dec 2023 | USD | 3.3 | 3.38 | 3.15 | 3.22 | 3.22 | -0.11 (-3.30%) | 4,032,600 |
1 Dec 2023 | USD | 3.21 | 3.4 | 3.13 | 3.33 | 3.33 | +0.11 (+3.42%) | 3,866,400 |
30 Nov 2023 | USD | 3.45 | 3.45 | 3.215 | 3.22 | 3.22 | -0.2 (-5.85%) | 4,796,600 |
29 Nov 2023 | USD | 3.49 | 3.66 | 3.37 | 3.42 | 3.42 | -0.04 (-1.16%) | 3,827,300 |
28 Nov 2023 | USD | 3.57 | 3.58 | 3.29 | 3.46 | 3.46 | 0.0 (0.0%) | 3,049,200 |
27 Nov 2023 | USD | 3.68 | 3.69 | 3.43 | 3.46 | 3.46 | -0.22 (-5.98%) | 3,350,900 |
24 Nov 2023 | USD | 3.48 | 3.8 | 3.43 | 3.68 | 3.68 | +0.19 (+5.44%) | 2,808,400 |