Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 2.39 | 2.5001 | 2.3399 | 2.46 | 2.46 | +0.06 (+2.50%) | 3,672,154 |
5 Feb 2024 | USD | 2.56 | 2.57 | 2.4 | 2.4 | 2.4 | -0.16 (-6.25%) | 3,604,179 |
2 Feb 2024 | USD | 2.62 | 2.666 | 2.5 | 2.56 | 2.56 | -0.13 (-4.83%) | 3,771,887 |
1 Feb 2024 | USD | 2.7 | 2.775 | 2.58 | 2.69 | 2.69 | +0.05 (+1.89%) | 4,571,787 |
31 Jan 2024 | USD | 2.75 | 2.885 | 2.64 | 2.64 | 2.64 | -0.18 (-6.38%) | 8,778,207 |
30 Jan 2024 | USD | 2.93 | 3.0197 | 2.78 | 2.82 | 2.82 | -0.13 (-4.41%) | 5,414,884 |
29 Jan 2024 | USD | 2.86 | 3.035 | 2.76 | 2.95 | 2.95 | +0.15 (+5.36%) | 7,295,490 |
26 Jan 2024 | USD | 2.69 | 2.835 | 2.6603 | 2.8 | 2.8 | +0.24 (+9.38%) | 7,276,369 |
25 Jan 2024 | USD | 2.48 | 2.5895 | 2.46 | 2.56 | 2.56 | +0.09 (+3.64%) | 4,859,293 |
24 Jan 2024 | USD | 2.6 | 2.72 | 2.433 | 2.47 | 2.47 | -0.04 (-1.59%) | 4,661,600 |
23 Jan 2024 | USD | 2.53 | 2.62 | 2.472 | 2.51 | 2.51 | -0.1 (-3.83%) | 4,620,000 |
22 Jan 2024 | USD | 2.46 | 2.7 | 2.43 | 2.61 | 2.61 | +0.08 (+3.16%) | 5,858,700 |
19 Jan 2024 | USD | 2.46 | 2.59 | 2.34 | 2.53 | 2.53 | +0.05 (+2.02%) | 7,869,100 |
18 Jan 2024 | USD | 2.76 | 2.815 | 2.45 | 2.48 | 2.48 | -0.21 (-7.81%) | 7,282,500 |
17 Jan 2024 | USD | 2.67 | 2.727 | 2.62 | 2.69 | 2.69 | -0.09 (-3.24%) | 5,635,200 |
16 Jan 2024 | USD | 2.84 | 2.95 | 2.725 | 2.78 | 2.78 | -0.14 (-4.79%) | 7,275,200 |
12 Jan 2024 | USD | 3.11 | 3.2 | 2.89 | 2.92 | 2.92 | -0.24 (-7.59%) | 10,608,000 |
11 Jan 2024 | USD | 3.88 | 3.9 | 3.13 | 3.16 | 3.16 | -0.3 (-8.67%) | 17,448,500 |
10 Jan 2024 | USD | 3.36 | 3.62 | 3.3 | 3.46 | 3.46 | -0.02 (-0.57%) | 9,482,400 |
9 Jan 2024 | USD | 3.66 | 3.72 | 3.48 | 3.48 | 3.48 | -0.27 (-7.20%) | 7,695,300 |
8 Jan 2024 | USD | 3.73 | 3.88 | 3.429 | 3.75 | 3.75 | +0.17 (+4.75%) | 11,537,800 |
5 Jan 2024 | USD | 3.75 | 3.79 | 3.43 | 3.58 | 3.58 | -0.26 (-6.77%) | 6,893,100 |
4 Jan 2024 | USD | 3.76 | 4.12 | 3.62 | 3.84 | 3.84 | +0.11 (+2.95%) | 9,672,800 |
3 Jan 2024 | USD | 3.455 | 3.91 | 3.36 | 3.73 | 3.73 | -0.08 (-2.10%) | 13,036,100 |
2 Jan 2024 | USD | 4.83 | 4.849 | 3.76 | 3.81 | 3.81 | -0.42 (-9.93%) | 17,874,800 |
29 Dec 2023 | USD | 5.2 | 5.27 | 4.08 | 4.23 | 4.23 | -0.86 (-16.90%) | 25,067,900 |
28 Dec 2023 | USD | 4.75 | 5.2 | 4.64 | 5.09 | 5.09 | +0.11 (+2.21%) | 22,496,900 |
27 Dec 2023 | USD | 4.45 | 5.09 | 4.42 | 4.98 | 4.98 | +0.78 (+18.57%) | 28,768,500 |
26 Dec 2023 | USD | 3.86 | 4.277 | 3.755 | 4.2 | 4.2 | +0.3 (+7.69%) | 12,614,000 |
22 Dec 2023 | USD | 3.4 | 4 | 3.31 | 3.9 | 3.9 | +0.44 (+12.72%) | 16,008,300 |