Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 1.02 | 1.22 | 0.95 | 1.08 | 1.08 | -0.03 (-2.70%) | 543,029 |
1 Feb 2024 | USD | 1.1 | 1.14 | 1.03 | 1.11 | 1.11 | -1.61 (-59.19%) | 1,058,661 |
31 Jan 2024 | USD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
30 Jan 2024 | USD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
29 Jan 2024 | USD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
26 Jan 2024 | USD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
25 Jan 2024 | USD | 2.66 | 2.78 | 2.66 | 2.72 | 2.72 | +0.09 (+3.42%) | 1,264,900 |
24 Jan 2024 | USD | 2.84 | 2.84 | 2.63 | 2.63 | 2.63 | -0.1 (-3.66%) | 1,496,500 |
23 Jan 2024 | USD | 2.77 | 2.78 | 2.72 | 2.73 | 2.73 | +0.07 (+2.63%) | 611,400 |
22 Jan 2024 | USD | 2.75 | 2.87 | 2.65 | 2.66 | 2.66 | -0.13 (-4.66%) | 761,700 |
19 Jan 2024 | USD | 2.66 | 2.84 | 2.6 | 2.79 | 2.79 | +0.2 (+7.72%) | 978,800 |
18 Jan 2024 | USD | 2.48 | 2.63 | 2.48 | 2.59 | 2.59 | +0.07 (+2.78%) | 1,045,900 |
17 Jan 2024 | USD | 2.58 | 2.62 | 2.47 | 2.52 | 2.52 | -0.06 (-2.33%) | 1,655,900 |
16 Jan 2024 | USD | 2.74 | 2.77 | 1.86 | 2.58 | 2.58 | -0.49 (-15.96%) | 7,625,400 |
12 Jan 2024 | USD | 3.22 | 3.25 | 3.07 | 3.07 | 3.07 | -0.11 (-3.46%) | 978,100 |
11 Jan 2024 | USD | 3.18 | 3.26 | 3.11 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,334,400 |
10 Jan 2024 | USD | 3.25 | 3.28 | 3.17 | 3.17 | 3.17 | -0.08 (-2.46%) | 553,900 |
9 Jan 2024 | USD | 3.27 | 3.32 | 3.25 | 3.25 | 3.25 | -0.09 (-2.69%) | 490,800 |
8 Jan 2024 | USD | 3.25 | 3.41 | 3.25 | 3.34 | 3.34 | +0.13 (+4.05%) | 810,800 |
5 Jan 2024 | USD | 3.21 | 3.3 | 3.2 | 3.21 | 3.21 | +0.03 (+0.94%) | 665,700 |
4 Jan 2024 | USD | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -0.09 (-2.75%) | 468,400 |
3 Jan 2024 | USD | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | -0.08 (-2.39%) | 852,200 |
2 Jan 2024 | USD | 3.49 | 3.52 | 3.34 | 3.35 | 3.35 | -0.27 (-7.46%) | 1,552,000 |
29 Dec 2023 | USD | 3.62 | 3.7 | 3.59 | 3.62 | 3.62 | -0.08 (-2.16%) | 363,600 |
28 Dec 2023 | USD | 3.68 | 3.72 | 3.67 | 3.7 | 3.7 | -0.07 (-1.86%) | 605,900 |
27 Dec 2023 | USD | 3.78 | 3.8 | 3.72 | 3.77 | 3.77 | +0.02 (+0.53%) | 887,700 |
26 Dec 2023 | USD | 3.69 | 3.76 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 351,300 |
22 Dec 2023 | USD | 3.66 | 3.75 | 3.6 | 3.73 | 3.73 | +0.08 (+2.19%) | 600,500 |
21 Dec 2023 | USD | 3.51 | 3.67 | 3.5 | 3.65 | 3.65 | +0.22 (+6.41%) | 955,300 |
20 Dec 2023 | USD | 3.52 | 3.58 | 3.41 | 3.43 | 3.43 | -0.11 (-3.11%) | 682,300 |