Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | USD | 2 | 2.06 | 1.99 | 2.06 | 2.06 | +0.06 (+3%) | 1,037,800 |
31 Jan 2024 | USD | 2.08 | 2.08 | 1.98 | 2 | 2 | -0.1 (-4.76%) | 1,446,200 |
30 Jan 2024 | USD | 2.08 | 2.12 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 623,900 |
29 Jan 2024 | USD | 2.1 | 2.13 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 917,400 |
26 Jan 2024 | USD | 2.07 | 2.13 | 2.07 | 2.09 | 2.09 | +0.03 (+1.46%) | 1,678,700 |
25 Jan 2024 | USD | 2.06 | 2.1 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 630,600 |
24 Jan 2024 | USD | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,261,200 |
23 Jan 2024 | USD | 2.05 | 2.07 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,247,600 |
22 Jan 2024 | USD | 2.11 | 2.11 | 2.02 | 2.04 | 2.04 | -0.07 (-3.32%) | 994,800 |
19 Jan 2024 | USD | 2.09 | 2.13 | 2.08 | 2.11 | 2.11 | +0.03 (+1.44%) | 820,200 |
18 Jan 2024 | USD | 2.1 | 2.12 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 849,400 |
17 Jan 2024 | USD | 2.17 | 2.18 | 2.1 | 2.1 | 2.1 | -0.07 (-3.23%) | 1,856,600 |
16 Jan 2024 | USD | 2.2 | 2.22 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 433,800 |
15 Jan 2024 | USD | 2.19 | 2.23 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 387,700 |
12 Jan 2024 | USD | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 506,200 |
11 Jan 2024 | USD | 2.18 | 2.24 | 2.17 | 2.22 | 2.22 | +0.04 (+1.83%) | 540,200 |
10 Jan 2024 | USD | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -0.03 (-1.36%) | 700,000 |
9 Jan 2024 | USD | 2.23 | 2.24 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 442,600 |
8 Jan 2024 | USD | 2.29 | 2.29 | 2.21 | 2.22 | 2.22 | -0.06 (-2.63%) | 792,500 |
5 Jan 2024 | USD | 2.25 | 2.29 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 540,100 |
4 Jan 2024 | USD | 2.26 | 2.29 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 504,400 |
3 Jan 2024 | USD | 2.34 | 2.37 | 2.25 | 2.27 | 2.27 | -0.07 (-2.99%) | 813,300 |
2 Jan 2024 | USD | 2.4 | 2.45 | 2.34 | 2.34 | 2.34 | -0.06 (-2.50%) | 548,900 |
29 Dec 2023 | USD | 2.28 | 2.42 | 2.27 | 2.4 | 2.4 | +0.12 (+5.26%) | 1,325,500 |
28 Dec 2023 | USD | 2.27 | 2.33 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 914,000 |
27 Dec 2023 | USD | 2.15 | 2.3 | 2.14 | 2.27 | 2.27 | +0.12 (+5.58%) | 1,894,800 |
26 Dec 2023 | USD | 2.15 | 2.18 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 826,900 |
22 Dec 2023 | USD | 2.19 | 2.2 | 2.14 | 2.14 | 2.14 | -0.05 (-2.28%) | 1,007,500 |
21 Dec 2023 | USD | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 543,300 |
20 Dec 2023 | USD | 2.23 | 2.24 | 2.2 | 2.21 | 2.21 | -0.02 (-0.90%) | 502,500 |