Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 2.6 | 2.63 | 2.44 | 2.45 | 2.45 | -0.23 (-8.58%) | 4,842,764 |
2 Feb 2024 | USD | 2.87 | 2.87 | 2.625 | 2.68 | 2.68 | -0.18 (-6.29%) | 5,224,173 |
1 Feb 2024 | USD | 3.03 | 3.11 | 2.8 | 2.86 | 2.86 | -0.18 (-5.92%) | 7,357,337 |
31 Jan 2024 | USD | 2.91 | 3.29 | 2.86 | 3.04 | 3.04 | -0.04 (-1.30%) | 15,425,670 |
30 Jan 2024 | USD | 3.19 | 3.21 | 3.01 | 3.08 | 3.08 | -0.03 (-0.96%) | 7,983,132 |
29 Jan 2024 | USD | 2.84 | 3.21 | 2.71 | 3.11 | 3.11 | +0.36 (+13.09%) | 12,916,580 |
26 Jan 2024 | USD | 2.46 | 2.86 | 2.45 | 2.75 | 2.75 | +0.39 (+16.53%) | 11,368,610 |
25 Jan 2024 | USD | 2.26 | 2.39 | 2.155 | 2.36 | 2.36 | +0.075 (+3.28%) | 6,340,620 |
24 Jan 2024 | USD | 2.8 | 2.86 | 2.215 | 2.285 | 2.285 | -0.455 (-16.61%) | 14,872,000 |
23 Jan 2024 | USD | 2.82 | 2.85 | 2.7 | 2.74 | 2.74 | -0.08 (-2.84%) | 3,238,200 |
22 Jan 2024 | USD | 2.63 | 2.869 | 2.555 | 2.82 | 2.82 | +0.14 (+5.22%) | 5,112,400 |
19 Jan 2024 | USD | 2.61 | 2.69 | 2.46 | 2.68 | 2.68 | +0.05 (+1.90%) | 6,353,500 |
18 Jan 2024 | USD | 2.88 | 2.89 | 2.6 | 2.63 | 2.63 | -0.17 (-6.07%) | 6,261,500 |
17 Jan 2024 | USD | 2.83 | 2.88 | 2.76 | 2.8 | 2.8 | -0.1 (-3.45%) | 4,366,200 |
16 Jan 2024 | USD | 3.11 | 3.11 | 2.84 | 2.9 | 2.9 | -0.36 (-11.04%) | 7,744,700 |
12 Jan 2024 | USD | 3.34 | 3.51 | 3.22 | 3.26 | 3.26 | -0.25 (-7.12%) | 7,368,100 |
11 Jan 2024 | USD | 4 | 4.12 | 3.31 | 3.51 | 3.51 | -0.28 (-7.39%) | 9,548,500 |
10 Jan 2024 | USD | 3.68 | 3.97 | 3.6 | 3.79 | 3.79 | -0.03 (-0.79%) | 8,362,800 |
9 Jan 2024 | USD | 3.95 | 4.01 | 3.79 | 3.82 | 3.82 | -0.22 (-5.45%) | 6,224,300 |
8 Jan 2024 | USD | 3.995 | 4.065 | 3.52 | 4.04 | 4.04 | +0.13 (+3.32%) | 12,200,300 |
5 Jan 2024 | USD | 4.11 | 4.11 | 3.78 | 3.91 | 3.91 | -0.28 (-6.68%) | 7,623,800 |
4 Jan 2024 | USD | 4.1 | 4.329 | 3.96 | 4.19 | 4.19 | +0.26 (+6.62%) | 8,359,000 |
3 Jan 2024 | USD | 3.76 | 4.28 | 3.66 | 3.93 | 3.93 | -0.2 (-4.84%) | 11,653,400 |
2 Jan 2024 | USD | 4.69 | 4.77 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 10,280,900 |
29 Dec 2023 | USD | 4.96 | 4.96 | 4 | 4.13 | 4.13 | -0.68 (-14.14%) | 19,520,700 |
28 Dec 2023 | USD | 5 | 5.158 | 4.67 | 4.81 | 4.81 | -0.46 (-8.73%) | 18,895,700 |
27 Dec 2023 | USD | 5.6 | 5.6 | 5.06 | 5.27 | 5.27 | +0.29 (+5.82%) | 27,485,500 |
26 Dec 2023 | USD | 4.12 | 5.31 | 3.93 | 4.98 | 4.98 | +0.95 (+23.57%) | 30,471,600 |
22 Dec 2023 | USD | 4.03 | 4.21 | 3.955 | 4.03 | 4.03 | -0.02 (-0.49%) | 21,100,600 |
21 Dec 2023 | USD | 4.19 | 4.31 | 3.98 | 4.05 | 4.05 | +0.22 (+5.74%) | 16,330,200 |