Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.14 | 3.21 | 3.06 | 3.2 | 3.2 | +0.07 (+2.24%) | 1,626,200 |
4 Jan 2024 | USD | 3.11 | 3.21 | 3.09 | 3.13 | 3.13 | +0.06 (+1.95%) | 1,595,600 |
3 Jan 2024 | USD | 2.96 | 3.12 | 2.93 | 3.07 | 3.07 | +0.12 (+4.07%) | 1,304,200 |
2 Jan 2024 | USD | 2.97 | 3.03 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 919,700 |
29 Dec 2023 | USD | 3 | 3.01 | 2.93 | 2.97 | 2.97 | -0.03 (-1%) | 797,800 |
28 Dec 2023 | USD | 3.03 | 3.04 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 704,300 |
27 Dec 2023 | USD | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.02 (-0.66%) | 529,200 |
26 Dec 2023 | USD | 3.05 | 3.07 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 471,100 |
22 Dec 2023 | USD | 2.96 | 3.07 | 2.96 | 3.06 | 3.06 | +0.08 (+2.68%) | 1,237,900 |
21 Dec 2023 | USD | 3 | 3 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 663,800 |
20 Dec 2023 | USD | 2.98 | 3.03 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 693,300 |
19 Dec 2023 | USD | 2.98 | 3.04 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 779,900 |
18 Dec 2023 | USD | 3.01 | 3.09 | 2.95 | 3 | 3 | +0.04 (+1.35%) | 1,120,400 |
15 Dec 2023 | USD | 2.96 | 3 | 2.89 | 2.96 | 2.96 | +0.01 (+0.34%) | 1,213,800 |
14 Dec 2023 | USD | 2.94 | 2.97 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 542,700 |
13 Dec 2023 | USD | 2.86 | 2.92 | 2.82 | 2.91 | 2.91 | 0.0 (0.0%) | 749,700 |
12 Dec 2023 | USD | 2.89 | 2.97 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 773,100 |
11 Dec 2023 | USD | 2.94 | 2.98 | 2.85 | 2.88 | 2.88 | -0.07 (-2.37%) | 875,200 |
8 Dec 2023 | USD | 2.93 | 2.98 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 626,300 |
7 Dec 2023 | USD | 3.02 | 3.04 | 2.87 | 2.95 | 2.95 | -0.07 (-2.32%) | 1,707,200 |
6 Dec 2023 | USD | 3.2 | 3.23 | 3.01 | 3.02 | 3.02 | -0.16 (-5.03%) | 1,245,600 |
5 Dec 2023 | USD | 3.37 | 3.38 | 3.15 | 3.18 | 3.18 | -0.29 (-8.36%) | 1,334,900 |
4 Dec 2023 | USD | 3.46 | 3.48 | 3.36 | 3.47 | 3.47 | +0.02 (+0.58%) | 707,600 |
1 Dec 2023 | USD | 3.43 | 3.46 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 710,200 |
30 Nov 2023 | USD | 3.41 | 3.45 | 3.41 | 3.42 | 3.42 | +0.02 (+0.59%) | 407,900 |
29 Nov 2023 | USD | 3.38 | 3.4 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 506,900 |
28 Nov 2023 | USD | 3.34 | 3.43 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 704,000 |
27 Nov 2023 | USD | 3.3 | 3.37 | 3.3 | 3.31 | 3.31 | -0.08 (-2.36%) | 737,800 |
24 Nov 2023 | USD | 3.28 | 3.53 | 3.27 | 3.39 | 3.39 | +0.097 (+2.95%) | 1,050,700 |
24 Nov 2023 |
|
|||||||
22 Nov 2023 | USD | 3.45 | 3.49 | 3.41 | 3.44 | 3.293 | -0.01 (-0.29%) | 1,233,700 |