Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 1.86 | 1.86 | 1.62 | 1.65 | 82.5 | -0.27 (-14.06%) | 146,600 |
16 Jan 2024 | USD | 2.14 | 2.14 | 1.86 | 1.92 | 96 | -0.12 (-5.88%) | 164,800 |
12 Jan 2024 | USD | 2.21 | 2.34 | 2.03 | 2.04 | 102 | -0.23 (-10.13%) | 180,300 |
11 Jan 2024 | USD | 2 | 2.39 | 1.87 | 2.27 | 113.5 | +0.31 (+15.82%) | 848,800 |
10 Jan 2024 | USD | 2 | 2.05 | 1.76 | 1.96 | 98 | -0.03 (-1.51%) | 253,700 |
9 Jan 2024 | USD | 1.97 | 2.13 | 1.83 | 1.99 | 99.5 | -0.13 (-6.13%) | 405,100 |
8 Jan 2024 | USD | 2.23 | 2.29 | 1.93 | 2.12 | 106 | -0.45 (-17.51%) | 1,042,200 |
5 Jan 2024 | USD | 3.07 | 3.55 | 2.33 | 2.57 | 128.5 | +0.91 (+54.82%) | 71,998,300 |
4 Jan 2024 | USD | 1.47 | 1.76 | 1.47 | 1.66 | 83 | +0.01 (+0.61%) | 300,800 |
3 Jan 2024 | USD | 1.6 | 2.24 | 1.46 | 1.65 | 82.5 | +0.05 (+3.13%) | 1,584,000 |
2 Jan 2024 | USD | 1.95 | 2 | 1.58 | 1.6 | 80 | -0.28 (-14.89%) | 133,900 |
29 Dec 2023 | USD | 2.03 | 2.21 | 1.85 | 1.88 | 94 | -0.28 (-12.96%) | 240,300 |
28 Dec 2023 | USD | 2.2 | 2.34 | 2.05 | 2.16 | 108 | -0.01 (-0.46%) | 209,100 |
27 Dec 2023 | USD | 2.71 | 2.73 | 2.11 | 2.17 | 108.5 | -0.465 (-17.65%) | 321,500 |
26 Dec 2023 | USD | 3.35 | 3.35 | 2.34 | 2.635 | 131.75 | -0.835 (-24.06%) | 241,100 |
22 Dec 2023 | USD | 3.63 | 3.88 | 3.35 | 3.47 | 173.5 | -0.13 (-3.61%) | 201,700 |
21 Dec 2023 | USD | 3.27 | 4.35 | 3.27 | 3.6 | 180 | -0.18 (-4.76%) | 313,900 |
20 Dec 2023 | USD | 4.19 | 4.447 | 3.19 | 3.78 | 189 | -0.885 (-18.97%) | 83,400 |
19 Dec 2023 | USD | 5 | 6.32 | 4.5 | 4.665 | 233.25 | -1.465 (-23.90%) | 117,100 |
18 Dec 2023 | USD | 7 | 7.2 | 5.56 | 6.13 | 306.5 | -0.36 (-5.55%) | 461,600 |
15 Dec 2023 | USD | 7.5 | 8.14 | 5.9 | 6.49 | 324.5 | -4.47 (-40.78%) | 80,800 |
14 Dec 2023 | USD | 11.99 | 16.57 | 10.5 | 10.96 | 548 | +0.08 (+0.74%) | 28,284 |
13 Dec 2023 | USD | 10.5 | 11.01 | 9.75 | 10.88 | 544 | +0.38 (+3.62%) | 45,245 |
12 Dec 2023 | USD | 11.02 | 11.02 | 10.5 | 10.5 | 525 | -0.499 (-4.54%) | 25,061 |
11 Dec 2023 | USD | 11.39 | 13.1987 | 10.95 | 10.9994 | 549.97 | -0.391 (-3.43%) | 4,668 |
8 Dec 2023 | USD | 10.9 | 11.67 | 10.9 | 11.39 | 569.5 | +1.8 (+18.77%) | 4,079 |
7 Dec 2023 | USD | 9.69 | 9.69 | 9 | 9.59 | 479.5 | -1.2 (-11.12%) | 1,499 |
6 Dec 2023 | USD | 10.79 | 10.79 | 10.79 | 10.79 | 539.5 | 0.0 (0.0%) | 630 |
5 Dec 2023 | USD | 10.8 | 11.3894 | 10.45 | 10.79 | 539.5 | +0.03 (+0.28%) | 5,300 |
4 Dec 2023 | USD | 11.03 | 11.17 | 10.75 | 10.76 | 538 | +0.11 (+1.03%) | 4,407 |