Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 1.62 | 1.83 | 1.51 | 1.58 | 1.58 | -0.42 (-21%) | 1,307,600 |
29 Dec 2023 | USD | 1.73 | 2.26 | 1.42 | 2 | 2 | +0.62 (+44.93%) | 21,453,700 |
28 Dec 2023 | USD | 1.18 | 1.4 | 1.18 | 1.38 | 1.38 | +0.18 (+15%) | 1,644,700 |
27 Dec 2023 | USD | 1.24 | 1.32 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 174,700 |
26 Dec 2023 | USD | 1.2 | 1.33 | 1.18 | 1.25 | 1.25 | +0.06 (+5.04%) | 206,200 |
22 Dec 2023 | USD | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 59,800 |
21 Dec 2023 | USD | 1.23 | 1.28 | 1.15 | 1.24 | 1.24 | -0.04 (-3.13%) | 123,200 |
20 Dec 2023 | USD | 1.18 | 1.33 | 1.13 | 1.28 | 1.28 | +0.105 (+8.94%) | 367,100 |
19 Dec 2023 | USD | 1.23 | 1.24 | 1.155 | 1.175 | 1.175 | -0.075 (-6%) | 240,200 |
18 Dec 2023 | USD | 1.32 | 1.32 | 1.195 | 1.25 | 1.25 | -0.08 (-6.02%) | 91,000 |
15 Dec 2023 | USD | 1.35 | 1.35 | 1.252 | 1.33 | 1.33 | +0.08 (+6.40%) | 89,600 |
14 Dec 2023 | USD | 1.19 | 1.32 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 164,300 |
13 Dec 2023 | USD | 1.04 | 1.19 | 1.04 | 1.18 | 1.18 | +0.07 (+6.31%) | 286,300 |
12 Dec 2023 | USD | 1.27 | 1.31 | 1.04 | 1.11 | 1.11 | -0.23 (-17.16%) | 383,000 |
11 Dec 2023 | USD | 1.25 | 1.39 | 1.25 | 1.34 | 1.34 | -0.17 (-11.26%) | 593,300 |
8 Dec 2023 | USD | 2.22 | 2.33 | 1.3 | 1.51 | 1.51 | -0.47 (-23.74%) | 6,748,200 |
7 Dec 2023 | USD | 4.95 | 4.95 | 1.89 | 1.98 | 1.98 | -180.42 (-98.91%) | 1,107,100 |
7 Dec 2023 |
|
|||||||
6 Dec 2023 | USD | 4.88 | 4.92 | 4.52 | 4.56 | 182.4 | -0.2 (-4.20%) | 32,325 |
5 Dec 2023 | USD | 4.64 | 4.84 | 4.6 | 4.76 | 190.4 | -0.04 (-0.83%) | 41,915 |
4 Dec 2023 | USD | 6.24 | 6.56 | 4.44 | 4.8 | 192 | +4.685 (+4073.91%) | 135,035 |
1 Dec 2023 | USD | 0.106 | 0.116 | 0.105 | 0.115 | 4.6 | +0.007 (+6.48%) | 1,714,600 |
30 Nov 2023 | USD | 0.107 | 0.12 | 0.102 | 0.108 | 4.32 | -0.006 (-5.26%) | 2,774,500 |
29 Nov 2023 | USD | 0.121 | 0.124 | 0.111 | 0.114 | 4.56 | -0.015 (-11.63%) | 2,518,200 |
28 Nov 2023 | USD | 0.126 | 0.134 | 0.107 | 0.129 | 5.16 | -0.006 (-4.44%) | 5,738,500 |
27 Nov 2023 | USD | 0.142 | 0.153 | 0.13 | 0.135 | 5.4 | -0.022 (-14.01%) | 10,738,400 |
24 Nov 2023 | USD | 0.28 | 0.28 | 0.151 | 0.157 | 6.28 | +0.049 (+45.37%) | 77,206,600 |
22 Nov 2023 | USD | 0.109 | 0.109 | 0.097 | 0.108 | 4.32 | -0.002 (-1.82%) | 4,535,100 |
21 Nov 2023 | USD | 0.11 | 0.11 | 0.105 | 0.11 | 4.4 | +0.003 (+2.80%) | 111,200 |
20 Nov 2023 | USD | 0.115 | 0.115 | 0.1 | 0.107 | 4.28 | 0.0 (0.0%) | 324,900 |
17 Nov 2023 | USD | 0.105 | 0.109 | 0.099 | 0.107 | 4.28 | -0.002 (-1.83%) | 594,200 |