Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 2.2 | 2.25 | 1.65 | 1.76 | 1.76 | -0.46 (-20.72%) | 649,098 |
26 Jan 2024 | USD | 2.35 | 2.3888 | 2.15 | 2.22 | 2.22 | -0.03 (-1.33%) | 80,763 |
25 Jan 2024 | USD | 2.4 | 2.419 | 2.2 | 2.25 | 2.25 | -0.12 (-5.06%) | 130,466 |
24 Jan 2024 | USD | 2.49 | 2.49 | 2.35 | 2.37 | 2.37 | -0.13 (-5.20%) | 97,900 |
23 Jan 2024 | USD | 2.4 | 2.5 | 2.32 | 2.5 | 2.5 | +0.13 (+5.49%) | 169,600 |
22 Jan 2024 | USD | 2.22 | 2.4 | 2.11 | 2.37 | 2.37 | +0.27 (+12.86%) | 183,300 |
19 Jan 2024 | USD | 2.12 | 2.192 | 2.02 | 2.1 | 2.1 | -0.05 (-2.33%) | 105,700 |
18 Jan 2024 | USD | 2.23 | 2.25 | 2.11 | 2.15 | 2.15 | -0.05 (-2.27%) | 64,600 |
17 Jan 2024 | USD | 2.1 | 2.2 | 1.885 | 2.2 | 2.2 | +0.17 (+8.37%) | 180,300 |
16 Jan 2024 | USD | 1.66 | 2.09 | 1.66 | 2.03 | 2.03 | +0.36 (+21.56%) | 205,300 |
12 Jan 2024 | USD | 2.04 | 2.04 | 1.65 | 1.67 | 1.67 | -0.33 (-16.50%) | 263,800 |
11 Jan 2024 | USD | 1.87 | 2.2 | 1.77 | 2 | 2 | -0.155 (-7.19%) | 883,000 |
10 Jan 2024 | USD | 3 | 3.03 | 2.15 | 2.155 | 2.155 | -0.835 (-27.93%) | 434,100 |
9 Jan 2024 | USD | 2.6 | 3.015 | 2.6 | 2.99 | 2.99 | +0.39 (+15%) | 192,500 |
8 Jan 2024 | USD | 2.6 | 2.69 | 2.4 | 2.6 | 2.6 | -0.02 (-0.76%) | 126,700 |
5 Jan 2024 | USD | 2.45 | 2.67 | 2.45 | 2.62 | 2.62 | +0.12 (+4.80%) | 157,300 |
4 Jan 2024 | USD | 2.66 | 2.724 | 2.35 | 2.5 | 2.5 | -0.11 (-4.21%) | 143,300 |
3 Jan 2024 | USD | 3.11 | 3.11 | 2.4 | 2.61 | 2.61 | -0.49 (-15.81%) | 519,200 |
2 Jan 2024 | USD | 2.54 | 3.129 | 2.51 | 3.1 | 3.1 | +0.6 (+24%) | 637,000 |
29 Dec 2023 | USD | 1.88 | 2.7 | 1.88 | 2.5 | 2.5 | +0.62 (+32.98%) | 786,900 |
28 Dec 2023 | USD | 1.68 | 1.88 | 1.67 | 1.88 | 1.88 | +0.21 (+12.57%) | 174,300 |
27 Dec 2023 | USD | 1.7 | 1.72 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 65,300 |
26 Dec 2023 | USD | 1.67 | 1.738 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 50,100 |
22 Dec 2023 | USD | 1.71 | 1.71 | 1.6 | 1.69 | 1.69 | +0.09 (+5.63%) | 102,500 |
21 Dec 2023 | USD | 1.68 | 1.68 | 1.51 | 1.6 | 1.6 | -0.08 (-4.76%) | 80,000 |
20 Dec 2023 | USD | 1.57 | 1.7 | 1.55 | 1.68 | 1.68 | +0.11 (+7.01%) | 101,700 |
19 Dec 2023 | USD | 1.42 | 1.59 | 1.37 | 1.57 | 1.57 | +0.18 (+12.95%) | 158,700 |
18 Dec 2023 | USD | 1.31 | 1.396 | 1.29 | 1.39 | 1.39 | +0.05 (+3.73%) | 65,000 |
15 Dec 2023 | USD | 1.23 | 1.415 | 1.23 | 1.34 | 1.34 | +0.13 (+10.74%) | 182,400 |
14 Dec 2023 | USD | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | +0.05 (+4.31%) | 63,200 |