Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 3.38 | 3.635 | 3.24 | 3.43 | 3.43 | -0.04 (-1.15%) | 1,189,400 |
9 Jan 2024 | USD | 3.36 | 3.54 | 3.1 | 3.47 | 3.47 | +0.04 (+1.17%) | 1,483,800 |
8 Jan 2024 | USD | 2.95 | 3.54 | 2.88 | 3.43 | 3.43 | +0.52 (+17.87%) | 3,879,300 |
5 Jan 2024 | USD | 3.11 | 3.125 | 2.85 | 2.91 | 2.91 | -0.19 (-6.13%) | 650,900 |
4 Jan 2024 | USD | 2.95 | 3.16 | 2.911 | 3.1 | 3.1 | +0.13 (+4.38%) | 816,200 |
3 Jan 2024 | USD | 3.06 | 3.1 | 2.85 | 2.97 | 2.97 | -0.14 (-4.50%) | 807,400 |
2 Jan 2024 | USD | 3.125 | 3.42 | 3.04 | 3.11 | 3.11 | +0.06 (+1.97%) | 1,814,200 |
29 Dec 2023 | USD | 3.03 | 3.06 | 2.865 | 3.05 | 3.05 | +0.02 (+0.66%) | 833,100 |
28 Dec 2023 | USD | 3.12 | 3.21 | 3.015 | 3.03 | 3.03 | -0.09 (-2.88%) | 759,800 |
27 Dec 2023 | USD | 3.13 | 3.27 | 2.89 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,309,300 |
26 Dec 2023 | USD | 2.97 | 3.25 | 2.97 | 3.13 | 3.13 | +0.15 (+5.03%) | 1,126,100 |
22 Dec 2023 | USD | 2.9 | 3.07 | 2.875 | 2.98 | 2.98 | +0.06 (+2.05%) | 745,400 |
21 Dec 2023 | USD | 2.76 | 3.09 | 2.754 | 2.92 | 2.92 | +0.18 (+6.57%) | 1,341,400 |
20 Dec 2023 | USD | 2.78 | 2.96 | 2.69 | 2.74 | 2.74 | -0.11 (-3.86%) | 805,400 |
19 Dec 2023 | USD | 2.62 | 2.85 | 2.57 | 2.85 | 2.85 | +0.34 (+13.55%) | 923,600 |
18 Dec 2023 | USD | 2.83 | 2.92 | 2.485 | 2.51 | 2.51 | -0.4 (-13.75%) | 1,441,100 |
15 Dec 2023 | USD | 2.55 | 2.99 | 2.54 | 2.91 | 2.91 | +0.38 (+15.02%) | 2,055,300 |
14 Dec 2023 | USD | 2.49 | 2.9 | 2.423 | 2.53 | 2.53 | +0.12 (+4.98%) | 3,004,300 |
13 Dec 2023 | USD | 3.65 | 3.81 | 2.13 | 2.41 | 2.41 | -1.32 (-35.39%) | 7,717,500 |
12 Dec 2023 | USD | 3.47 | 3.836 | 3.27 | 3.73 | 3.73 | +0.24 (+6.88%) | 2,821,100 |
11 Dec 2023 | USD | 3.07 | 4.04 | 2.92 | 3.49 | 3.49 | +0.35 (+11.15%) | 6,036,000 |
8 Dec 2023 | USD | 3.14 | 3.385 | 2.94 | 3.14 | 3.14 | -0.04 (-1.26%) | 3,433,700 |
7 Dec 2023 | USD | 2.39 | 3.37 | 2.358 | 3.18 | 3.18 | +0.76 (+31.40%) | 10,207,600 |
6 Dec 2023 | USD | 1.87 | 2.49 | 1.86 | 2.42 | 2.42 | +0.58 (+31.52%) | 2,646,200 |
5 Dec 2023 | USD | 2.02 | 2.02 | 1.81 | 1.84 | 1.84 | -0.16 (-8%) | 513,100 |
4 Dec 2023 | USD | 2 | 2.11 | 1.93 | 2 | 2 | 0.0 (0.0%) | 872,700 |
1 Dec 2023 | USD | 1.95 | 2.005 | 1.803 | 2 | 2 | +0.12 (+6.38%) | 1,131,000 |
30 Nov 2023 | USD | 1.73 | 1.93 | 1.72 | 1.88 | 1.88 | +0.18 (+10.59%) | 1,572,000 |
29 Nov 2023 | USD | 1.69 | 1.77 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 628,500 |
28 Nov 2023 | USD | 1.63 | 1.71 | 1.595 | 1.69 | 1.69 | +0.05 (+3.05%) | 331,200 |