Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 2.18 | 2.2 | 1.87 | 1.94 | 1.94 | -0.18 (-8.49%) | 1,407,300 |
9 Jan 2024 | USD | 2.42 | 2.44 | 2.11 | 2.12 | 2.12 | -0.14 (-6.19%) | 2,495,000 |
8 Jan 2024 | USD | 2.41 | 2.45 | 2.23 | 2.26 | 2.26 | -0.16 (-6.61%) | 686,400 |
5 Jan 2024 | USD | 2.48 | 2.58 | 2.11 | 2.42 | 2.42 | -0.08 (-3.20%) | 768,900 |
4 Jan 2024 | USD | 2.42 | 2.78 | 2.38 | 2.5 | 2.5 | +0.02 (+0.81%) | 881,000 |
3 Jan 2024 | USD | 2.72 | 2.87 | 2.3 | 2.48 | 2.48 | -0.21 (-7.81%) | 1,311,300 |
2 Jan 2024 | USD | 3 | 3.07 | 2.59 | 2.69 | 2.69 | -0.32 (-10.63%) | 1,155,500 |
29 Dec 2023 | USD | 3.24 | 3.34 | 2.94 | 3.01 | 3.01 | -0.88 (-22.62%) | 2,172,900 |
28 Dec 2023 | USD | 3.6 | 4.43 | 3.59 | 3.89 | 3.89 | +0.39 (+11.14%) | 1,510,900 |
27 Dec 2023 | USD | 3.45 | 3.76 | 3.33 | 3.5 | 3.5 | +0.15 (+4.48%) | 766,000 |
26 Dec 2023 | USD | 2.89 | 3.45 | 2.87 | 3.35 | 3.35 | +0.6 (+21.82%) | 1,061,500 |
22 Dec 2023 | USD | 2.54 | 2.83 | 2.51 | 2.75 | 2.75 | +0.22 (+8.70%) | 329,900 |
21 Dec 2023 | USD | 2.48 | 2.54 | 2.32 | 2.53 | 2.53 | +0.17 (+7.20%) | 314,100 |
20 Dec 2023 | USD | 2.48 | 2.6 | 2.34 | 2.36 | 2.36 | -0.06 (-2.48%) | 304,100 |
19 Dec 2023 | USD | 2.55 | 2.65 | 2.4 | 2.42 | 2.42 | -0.08 (-3.20%) | 446,500 |
18 Dec 2023 | USD | 2.61 | 2.73 | 2.31 | 2.5 | 2.5 | -0.57 (-18.57%) | 862,600 |
15 Dec 2023 | USD | 3.38 | 3.48 | 3.04 | 3.07 | 3.07 | -0.24 (-7.25%) | 442,900 |
14 Dec 2023 | USD | 3.36 | 3.57 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 339,100 |
13 Dec 2023 | USD | 3.21 | 3.38 | 3.05 | 3.31 | 3.31 | +0.1 (+3.12%) | 349,200 |
12 Dec 2023 | USD | 3.02 | 3.29 | 2.84 | 3.21 | 3.21 | +0.21 (+7%) | 336,100 |
11 Dec 2023 | USD | 3.14 | 3.24 | 2.71 | 3 | 3 | -0.12 (-3.85%) | 580,500 |
8 Dec 2023 | USD | 3.36 | 3.85 | 3.03 | 3.12 | 3.12 | -0.18 (-5.45%) | 1,394,700 |
7 Dec 2023 | USD | 2.84 | 3.5 | 2.82 | 3.3 | 3.3 | +0.5 (+17.86%) | 1,129,100 |
6 Dec 2023 | USD | 2.69 | 2.89 | 2.52 | 2.8 | 2.8 | +0.13 (+4.87%) | 437,000 |
5 Dec 2023 | USD | 2.53 | 2.72 | 2.51 | 2.67 | 2.67 | +0.06 (+2.30%) | 464,800 |
4 Dec 2023 | USD | 2.16 | 2.73 | 2.15 | 2.61 | 2.61 | +0.44 (+20.28%) | 972,300 |
1 Dec 2023 | USD | 2.07 | 2.22 | 2 | 2.17 | 2.17 | +0.19 (+9.60%) | 445,400 |
30 Nov 2023 | USD | 2.04 | 2.05 | 1.95 | 1.98 | 1.98 | -0.07 (-3.41%) | 326,100 |
29 Nov 2023 | USD | 1.97 | 2.14 | 1.93 | 2.05 | 2.05 | +0.1 (+5.13%) | 522,700 |
28 Nov 2023 | USD | 2.1 | 2.18 | 1.87 | 1.95 | 1.95 | -0.19 (-8.88%) | 670,900 |