Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.22 | 3.32 | 3.17 | 3.27 | 3.27 | +0.02 (+0.62%) | 13,292,100 |
4 Jan 2024 | USD | 3.24 | 3.29 | 3.24 | 3.25 | 3.25 | -0.035 (-1.07%) | 14,177,800 |
3 Jan 2024 | USD | 3.23 | 3.3 | 3.19 | 3.285 | 3.285 | -0.015 (-0.45%) | 26,467,500 |
2 Jan 2024 | USD | 3.37 | 3.37 | 3.26 | 3.3 | 3.3 | -0.07 (-2.08%) | 18,982,900 |
29 Dec 2023 | USD | 3.29 | 3.4 | 3.27 | 3.37 | 3.37 | +0.12 (+3.69%) | 17,679,200 |
28 Dec 2023 | USD | 3.3 | 3.34 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 16,691,300 |
27 Dec 2023 | USD | 3.3 | 3.33 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 7,653,900 |
26 Dec 2023 | USD | 3.22 | 3.26 | 3.19 | 3.26 | 3.26 | +0.04 (+1.24%) | 7,895,300 |
22 Dec 2023 | USD | 3.26 | 3.27 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 12,109,200 |
21 Dec 2023 | USD | 3.2 | 3.28 | 3.17 | 3.26 | 3.26 | +0.09 (+2.84%) | 23,871,500 |
20 Dec 2023 | USD | 3.28 | 3.29 | 3.16 | 3.17 | 3.17 | -0.08 (-2.46%) | 17,314,300 |
19 Dec 2023 | USD | 3.17 | 3.268 | 3.16 | 3.25 | 3.25 | +0.09 (+2.85%) | 30,853,200 |
18 Dec 2023 | USD | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 16,353,800 |
15 Dec 2023 | USD | 3.19 | 3.19 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 22,113,800 |
14 Dec 2023 | USD | 3.19 | 3.23 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 32,658,300 |
13 Dec 2023 | USD | 3.09 | 3.14 | 3.055 | 3.14 | 3.14 | +0.07 (+2.28%) | 19,792,000 |
12 Dec 2023 | USD | 3.08 | 3.11 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 13,426,900 |
11 Dec 2023 | USD | 3.125 | 3.16 | 3.07 | 3.08 | 3.08 | -0.07 (-2.22%) | 12,921,300 |
8 Dec 2023 | USD | 3.13 | 3.15 | 3.11 | 3.15 | 3.15 | +0.04 (+1.29%) | 24,983,500 |
7 Dec 2023 | USD | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | +0.02 (+0.65%) | 18,723,000 |
6 Dec 2023 | USD | 3.15 | 3.18 | 3.08 | 3.09 | 3.09 | -0.05 (-1.59%) | 25,808,200 |
5 Dec 2023 | USD | 3.12 | 3.165 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 18,192,800 |
4 Dec 2023 | USD | 3.09 | 3.185 | 3.08 | 3.15 | 3.15 | +0.08 (+2.61%) | 25,401,800 |
1 Dec 2023 | USD | 3.04 | 3.12 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 23,317,000 |
30 Nov 2023 | USD | 3.02 | 3.094 | 3 | 3.04 | 3.04 | -0.04 (-1.30%) | 50,506,600 |
29 Nov 2023 | USD | 3.08 | 3.11 | 3.06 | 3.08 | 3.08 | +0.03 (+0.98%) | 16,142,900 |
28 Nov 2023 | USD | 3.06 | 3.15 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 15,260,000 |
27 Nov 2023 | USD | 3.1 | 3.14 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 17,616,300 |
24 Nov 2023 | USD | 3.09 | 3.13 | 3.081 | 3.12 | 3.12 | -0.01 (-0.32%) | 8,021,800 |
22 Nov 2023 | USD | 3.16 | 3.2 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 15,348,100 |