Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 2.9 | 3.135 | 2.73 | 2.75 | 2.75 | -0.1 (-3.51%) | 4,451,094 |
25 Jan 2024 | USD | 2.8 | 2.88 | 2.71 | 2.85 | 2.85 | +0.09 (+3.26%) | 877,721 |
24 Jan 2024 | USD | 2.82 | 2.82 | 2.7 | 2.76 | 2.76 | 0.0 (0.0%) | 3,241,800 |
23 Jan 2024 | USD | 2.8 | 2.89 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 906,100 |
22 Jan 2024 | USD | 2.56 | 2.78 | 2.47 | 2.77 | 2.77 | +0.2 (+7.78%) | 1,397,600 |
19 Jan 2024 | USD | 2.75 | 2.76 | 2.51 | 2.57 | 2.57 | -0.17 (-6.20%) | 1,804,500 |
18 Jan 2024 | USD | 2.9 | 3.06 | 2.74 | 2.74 | 2.74 | -0.16 (-5.52%) | 3,735,500 |
17 Jan 2024 | USD | 2.84 | 2.96 | 2.71 | 2.9 | 2.9 | 0.0 (0.0%) | 3,895,100 |
16 Jan 2024 | USD | 2.82 | 3.17 | 2.76 | 2.9 | 2.9 | +0.08 (+2.84%) | 5,363,700 |
12 Jan 2024 | USD | 2.46 | 2.88 | 2.46 | 2.82 | 2.82 | +0.43 (+17.99%) | 4,920,700 |
11 Jan 2024 | USD | 2.47 | 2.47 | 2.28 | 2.39 | 2.39 | -0.03 (-1.24%) | 936,300 |
10 Jan 2024 | USD | 2.62 | 2.72 | 2.37 | 2.42 | 2.42 | -0.21 (-7.98%) | 2,576,500 |
9 Jan 2024 | USD | 2.02 | 2.68 | 1.98 | 2.63 | 2.63 | +0.57 (+27.67%) | 4,539,800 |
8 Jan 2024 | USD | 1.98 | 2.1 | 1.87 | 2.06 | 2.06 | +0.1 (+5.10%) | 1,304,100 |
5 Jan 2024 | USD | 2.08 | 2.09 | 1.84 | 1.96 | 1.96 | -0.14 (-6.67%) | 2,097,500 |
4 Jan 2024 | USD | 2.03 | 2.13 | 2.01 | 2.1 | 2.1 | +0.08 (+3.96%) | 1,256,800 |
3 Jan 2024 | USD | 2.15 | 2.19 | 1.96 | 2.02 | 2.02 | -0.16 (-7.34%) | 1,423,300 |
2 Jan 2024 | USD | 2.06 | 2.29 | 2.01 | 2.18 | 2.18 | +0.14 (+6.86%) | 1,223,400 |
29 Dec 2023 | USD | 2.07 | 2.07 | 1.95 | 2.04 | 2.04 | -0.02 (-0.97%) | 930,000 |
28 Dec 2023 | USD | 2.1 | 2.18 | 2 | 2.06 | 2.06 | -0.04 (-1.90%) | 1,045,800 |
27 Dec 2023 | USD | 2.08 | 2.17 | 1.96 | 2.1 | 2.1 | +0.05 (+2.44%) | 2,471,100 |
26 Dec 2023 | USD | 1.87 | 2.11 | 1.86 | 2.05 | 2.05 | +0.23 (+12.64%) | 1,284,200 |
22 Dec 2023 | USD | 1.67 | 1.86 | 1.66 | 1.82 | 1.82 | +0.18 (+10.98%) | 6,358,600 |
21 Dec 2023 | USD | 1.68 | 1.73 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,348,600 |
20 Dec 2023 | USD | 1.82 | 1.82 | 1.65 | 1.66 | 1.66 | -0.14 (-7.78%) | 1,148,100 |
19 Dec 2023 | USD | 1.78 | 1.9 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 812,100 |
18 Dec 2023 | USD | 1.92 | 1.93 | 1.76 | 1.78 | 1.78 | -0.12 (-6.32%) | 1,159,900 |
15 Dec 2023 | USD | 1.9 | 1.99 | 1.84 | 1.9 | 1.9 | +0.04 (+2.15%) | 2,370,000 |
14 Dec 2023 | USD | 1.77 | 1.92 | 1.77 | 1.86 | 1.86 | +0.1 (+5.68%) | 1,239,000 |
13 Dec 2023 | USD | 1.58 | 1.77 | 1.58 | 1.76 | 1.76 | +0.18 (+11.39%) | 991,500 |