Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 2.33 | 2.34 | 2.16 | 2.32 | 2.32 | +0.05 (+2.20%) | 422,050 |
26 Jan 2024 | USD | 2.25 | 2.35 | 2.23 | 2.27 | 2.27 | -0.02 (-0.87%) | 311,077 |
25 Jan 2024 | USD | 2.35 | 2.436 | 2.215 | 2.29 | 2.29 | -0.15 (-6.15%) | 387,376 |
24 Jan 2024 | USD | 2.43 | 2.65 | 2.3 | 2.44 | 2.44 | +0.01 (+0.41%) | 465,900 |
23 Jan 2024 | USD | 2.57 | 2.69 | 2.345 | 2.43 | 2.43 | -0.17 (-6.54%) | 464,100 |
22 Jan 2024 | USD | 2.5 | 2.67 | 2.5 | 2.6 | 2.6 | -0.015 (-0.57%) | 224,500 |
19 Jan 2024 | USD | 2.7 | 2.7 | 2.46 | 2.615 | 2.615 | -0.125 (-4.56%) | 296,500 |
18 Jan 2024 | USD | 2.66 | 2.792 | 2.61 | 2.74 | 2.74 | +0.075 (+2.81%) | 236,400 |
17 Jan 2024 | USD | 2.9 | 2.934 | 2.65 | 2.665 | 2.665 | -0.28 (-9.51%) | 456,800 |
16 Jan 2024 | USD | 2.75 | 3.1 | 2.6 | 2.945 | 2.945 | -0.135 (-4.38%) | 829,500 |
12 Jan 2024 | USD | 3.31 | 3.31 | 3.03 | 3.08 | 3.08 | -0.08 (-2.53%) | 231,800 |
11 Jan 2024 | USD | 3.36 | 3.4 | 3.05 | 3.16 | 3.16 | -0.14 (-4.24%) | 329,200 |
10 Jan 2024 | USD | 3.39 | 3.479 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 220,800 |
9 Jan 2024 | USD | 3.37 | 3.5 | 3.29 | 3.35 | 3.35 | -0.07 (-2.05%) | 323,400 |
8 Jan 2024 | USD | 3.75 | 3.75 | 3.4 | 3.42 | 3.42 | -0.3 (-8.06%) | 476,400 |
5 Jan 2024 | USD | 3.57 | 3.79 | 3.57 | 3.72 | 3.72 | +0.06 (+1.64%) | 234,900 |
4 Jan 2024 | USD | 3.9 | 3.904 | 3.54 | 3.66 | 3.66 | -0.13 (-3.43%) | 485,600 |
3 Jan 2024 | USD | 3.95 | 3.99 | 3.76 | 3.79 | 3.79 | -0.2 (-5.01%) | 343,700 |
2 Jan 2024 | USD | 4.01 | 4.12 | 3.83 | 3.99 | 3.99 | -0.03 (-0.75%) | 340,900 |
29 Dec 2023 | USD | 4.05 | 4.12 | 3.91 | 4.02 | 4.02 | -0.05 (-1.23%) | 357,100 |
28 Dec 2023 | USD | 4.19 | 4.363 | 4.04 | 4.07 | 4.07 | -0.12 (-2.86%) | 470,700 |
27 Dec 2023 | USD | 3.82 | 4.2 | 3.82 | 4.19 | 4.19 | +0.21 (+5.28%) | 361,200 |
26 Dec 2023 | USD | 4.01 | 4.054 | 3.9 | 3.98 | 3.98 | -0.05 (-1.24%) | 450,600 |
22 Dec 2023 | USD | 3.86 | 4.18 | 3.83 | 4.03 | 4.03 | +0.21 (+5.50%) | 383,900 |
21 Dec 2023 | USD | 3.81 | 3.882 | 3.7 | 3.82 | 3.82 | +0.05 (+1.33%) | 362,800 |
20 Dec 2023 | USD | 4 | 4.01 | 3.75 | 3.77 | 3.77 | -0.22 (-5.51%) | 462,200 |
19 Dec 2023 | USD | 3.66 | 4.03 | 3.66 | 3.99 | 3.99 | +0.235 (+6.26%) | 383,100 |
18 Dec 2023 | USD | 4.01 | 4.13 | 3.555 | 3.755 | 3.755 | -0.195 (-4.94%) | 811,800 |
15 Dec 2023 | USD | 4.15 | 4.28 | 3.95 | 3.95 | 3.95 | -0.18 (-4.36%) | 1,060,200 |
14 Dec 2023 | USD | 4.39 | 4.5 | 4.08 | 4.13 | 4.13 | -0.22 (-5.06%) | 657,700 |