Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.41 | 0.528 | 0.402 | 0.524 | 2.62 | +0.111 (+26.88%) | 7,800,900 |
9 Jan 2024 | USD | 0.5 | 0.51 | 0.41 | 0.413 | 2.065 | -0.107 (-20.58%) | 4,232,400 |
8 Jan 2024 | USD | 0.719 | 0.729 | 0.51 | 0.52 | 2.6 | -0.209 (-28.67%) | 3,905,600 |
5 Jan 2024 | USD | 0.71 | 0.84 | 0.69 | 0.729 | 3.645 | -0.049 (-6.30%) | 4,575,100 |
4 Jan 2024 | USD | 1.22 | 1.24 | 0.778 | 0.778 | 3.89 | -0.702 (-47.43%) | 10,737,900 |
3 Jan 2024 | USD | 3.79 | 3.8 | 1.17 | 1.48 | 7.4 | -2.34 (-61.26%) | 11,652,700 |
2 Jan 2024 | USD | 3.84 | 3.91 | 3.81 | 3.82 | 19.1 | -0.18 (-4.50%) | 1,492,300 |
29 Dec 2023 | USD | 3.88 | 4 | 3.81 | 4 | 20 | +0.1 (+2.56%) | 3,897,100 |
28 Dec 2023 | USD | 3.75 | 3.915 | 3.65 | 3.9 | 19.5 | +0.08 (+2.09%) | 2,835,500 |
27 Dec 2023 | USD | 4.15 | 4.18 | 3.78 | 3.82 | 19.1 | -0.39 (-9.26%) | 2,395,900 |
26 Dec 2023 | USD | 4.3 | 4.31 | 4.15 | 4.21 | 21.05 | -0.17 (-3.88%) | 2,012,500 |
22 Dec 2023 | USD | 4.34 | 4.47 | 4.265 | 4.38 | 21.9 | +0.02 (+0.46%) | 3,429,900 |
21 Dec 2023 | USD | 4.09 | 4.38 | 4 | 4.36 | 21.8 | +0.21 (+5.06%) | 6,455,200 |
20 Dec 2023 | USD | 4.37 | 4.4 | 4.15 | 4.15 | 20.75 | -0.21 (-4.82%) | 1,029,000 |
19 Dec 2023 | USD | 4.47 | 4.51 | 4.34 | 4.36 | 21.8 | 0.0 (0.0%) | 1,228,900 |
18 Dec 2023 | USD | 4.3 | 4.83 | 4.28 | 4.36 | 21.8 | +0.01 (+0.23%) | 2,580,500 |
15 Dec 2023 | USD | 4.28 | 4.57 | 4.05 | 4.35 | 21.75 | 0.0 (0.0%) | 4,034,600 |
14 Dec 2023 | USD | 4.18 | 4.42 | 4.05 | 4.35 | 21.75 | +0.12 (+2.84%) | 1,858,500 |
13 Dec 2023 | USD | 4.23 | 4.25 | 3.79 | 4.23 | 21.15 | +0.01 (+0.24%) | 3,553,800 |
12 Dec 2023 | USD | 4.21 | 4.22 | 3.87 | 4.22 | 21.1 | -0.02 (-0.47%) | 3,788,800 |
11 Dec 2023 | USD | 4.3 | 4.39 | 4.18 | 4.24 | 21.2 | -0.01 (-0.24%) | 2,044,900 |
8 Dec 2023 | USD | 4.22 | 4.36 | 4.2 | 4.25 | 21.25 | +0.09 (+2.16%) | 1,196,200 |
7 Dec 2023 | USD | 4.32 | 4.63 | 4.16 | 4.16 | 20.8 | -0.08 (-1.89%) | 3,057,400 |
6 Dec 2023 | USD | 4.02 | 4.53 | 3.611 | 4.24 | 21.2 | +0.21 (+5.21%) | 2,120,200 |
5 Dec 2023 | USD | 4.01 | 4.13 | 3.9 | 4.03 | 20.15 | +0.13 (+3.33%) | 2,680,400 |
4 Dec 2023 | USD | 4.15 | 4.39 | 3.9 | 3.9 | 19.5 | -0.25 (-6.02%) | 2,903,000 |
1 Dec 2023 | USD | 4.29 | 4.63 | 4.15 | 4.15 | 20.75 | -0.14 (-3.26%) | 704,900 |
30 Nov 2023 | USD | 4.43 | 4.47 | 4.1 | 4.29 | 21.45 | -0.21 (-4.67%) | 1,376,200 |
29 Nov 2023 | USD | 4.75 | 4.97 | 4.39 | 4.5 | 22.5 | -0.25 (-5.26%) | 2,694,200 |
28 Nov 2023 | USD | 4.33 | 4.83 | 4.21 | 4.75 | 23.75 | +0.49 (+11.50%) | 1,315,500 |