Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 2.82 | 2.965 | 2.763 | 2.88 | 2.88 | +0.02 (+0.70%) | 834,300 |
4 Jan 2024 | USD | 2.91 | 2.91 | 2.82 | 2.86 | 2.86 | 0.0 (0.0%) | 395,000 |
3 Jan 2024 | USD | 2.88 | 2.94 | 2.72 | 2.86 | 2.86 | -0.05 (-1.72%) | 707,200 |
2 Jan 2024 | USD | 2.91 | 3.015 | 2.811 | 2.91 | 2.91 | -0.04 (-1.36%) | 904,100 |
29 Dec 2023 | USD | 2.97 | 3.045 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 544,300 |
28 Dec 2023 | USD | 3.07 | 3.16 | 2.96 | 3 | 3 | -0.1 (-3.23%) | 839,800 |
27 Dec 2023 | USD | 3 | 3.1 | 2.95 | 3.1 | 3.1 | +0.16 (+5.44%) | 776,400 |
26 Dec 2023 | USD | 2.77 | 2.95 | 2.76 | 2.94 | 2.94 | +0.15 (+5.38%) | 504,800 |
22 Dec 2023 | USD | 2.75 | 2.85 | 2.725 | 2.79 | 2.79 | +0.07 (+2.57%) | 682,900 |
21 Dec 2023 | USD | 2.67 | 2.73 | 2.595 | 2.72 | 2.72 | +0.12 (+4.62%) | 404,700 |
20 Dec 2023 | USD | 2.55 | 2.77 | 2.53 | 2.6 | 2.6 | 0.0 (0.0%) | 651,600 |
19 Dec 2023 | USD | 2.68 | 2.7 | 2.575 | 2.6 | 2.6 | +0.02 (+0.78%) | 434,900 |
18 Dec 2023 | USD | 2.56 | 2.625 | 2.54 | 2.58 | 2.58 | +0.01 (+0.39%) | 628,300 |
15 Dec 2023 | USD | 2.52 | 2.64 | 2.42 | 2.57 | 2.57 | +0.09 (+3.63%) | 2,358,500 |
14 Dec 2023 | USD | 2.55 | 2.65 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 772,000 |
13 Dec 2023 | USD | 2.29 | 2.54 | 2.27 | 2.45 | 2.45 | +0.15 (+6.52%) | 1,437,100 |
12 Dec 2023 | USD | 2.3 | 2.35 | 2.26 | 2.3 | 2.3 | -0.02 (-0.86%) | 414,700 |
11 Dec 2023 | USD | 2.29 | 2.35 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 619,300 |
8 Dec 2023 | USD | 2.3 | 2.34 | 2.255 | 2.32 | 2.32 | +0.01 (+0.43%) | 661,000 |
7 Dec 2023 | USD | 2.18 | 2.32 | 2.15 | 2.31 | 2.31 | +0.13 (+5.96%) | 626,800 |
6 Dec 2023 | USD | 2.05 | 2.24 | 2.03 | 2.18 | 2.18 | +0.12 (+5.83%) | 705,200 |
5 Dec 2023 | USD | 2.16 | 2.185 | 2.05 | 2.06 | 2.06 | -0.13 (-5.94%) | 351,600 |
4 Dec 2023 | USD | 2.16 | 2.27 | 2.105 | 2.19 | 2.19 | +0.02 (+0.92%) | 867,900 |
1 Dec 2023 | USD | 1.96 | 2.18 | 1.87 | 2.17 | 2.17 | +0.22 (+11.28%) | 1,295,200 |
30 Nov 2023 | USD | 1.9 | 2.06 | 1.8 | 1.95 | 1.95 | +0.07 (+3.72%) | 4,949,600 |
29 Nov 2023 | USD | 1.75 | 1.98 | 1.74 | 1.88 | 1.88 | +0.2 (+11.90%) | 1,008,400 |
28 Nov 2023 | USD | 1.62 | 1.69 | 1.595 | 1.68 | 1.68 | +0.05 (+3.07%) | 944,100 |
27 Nov 2023 | USD | 1.65 | 1.705 | 1.58 | 1.63 | 1.63 | 0.0 (0.0%) | 660,900 |
24 Nov 2023 | USD | 1.62 | 1.665 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 469,200 |
22 Nov 2023 | USD | 1.63 | 1.695 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 621,100 |