Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 2.43 | 3.29 | 2.26 | 3.15 | 3.15 | +0.63 (+25%) | 787,600 |
2 Jan 2024 | USD | 2.85 | 2.85 | 2.46 | 2.52 | 2.52 | -0.53 (-17.38%) | 301,900 |
29 Dec 2023 | USD | 3.22 | 3.53 | 3.03 | 3.05 | 3.05 | -0.24 (-7.29%) | 33,700 |
28 Dec 2023 | USD | 3.13 | 3.36 | 3.03 | 3.29 | 3.29 | +0.2 (+6.47%) | 36,600 |
27 Dec 2023 | USD | 3.3 | 3.36 | 3.07 | 3.09 | 3.09 | -0.18 (-5.50%) | 24,700 |
26 Dec 2023 | USD | 3.3 | 3.3 | 3.123 | 3.27 | 3.27 | +0.05 (+1.55%) | 13,300 |
22 Dec 2023 | USD | 3.53 | 3.64 | 3.21 | 3.22 | 3.22 | -0.37 (-10.31%) | 41,700 |
21 Dec 2023 | USD | 3.8 | 3.8 | 3.27 | 3.59 | 3.59 | 0.0 (0.0%) | 29,400 |
20 Dec 2023 | USD | 3.6 | 3.745 | 3.25 | 3.59 | 3.59 | -0.01 (-0.28%) | 47,000 |
19 Dec 2023 | USD | 3.28 | 3.9 | 3.18 | 3.6 | 3.6 | +0.19 (+5.57%) | 48,000 |
18 Dec 2023 | USD | 4.07 | 4.07 | 3.35 | 3.41 | 3.41 | -0.69 (-16.83%) | 34,000 |
15 Dec 2023 | USD | 4.39 | 4.39 | 3.74 | 4.1 | 4.1 | +0.01 (+0.24%) | 73,800 |
14 Dec 2023 | USD | 3.35 | 4.4 | 3.143 | 4.09 | 4.09 | +0.84 (+25.85%) | 179,400 |
13 Dec 2023 | USD | 3.26 | 3.48 | 3.11 | 3.25 | 3.25 | +0.03 (+0.93%) | 108,600 |
12 Dec 2023 | USD | 3.25 | 3.61 | 2.99 | 3.22 | 3.22 | +0.01 (+0.31%) | 54,900 |
11 Dec 2023 | USD | 2.64 | 3.3 | 2.64 | 3.21 | 3.21 | +0.53 (+19.78%) | 197,400 |
8 Dec 2023 | USD | 2.81 | 2.85 | 2.68 | 2.68 | 2.68 | +0.03 (+1.13%) | 8,800 |
7 Dec 2023 | USD | 3.05 | 3.05 | 2.65 | 2.65 | 2.65 | -0.451 (-14.54%) | 20,200 |
6 Dec 2023 | USD | 3.155 | 3.2 | 3.01 | 3.101 | 3.101 | -0.119 (-3.70%) | 17,800 |
5 Dec 2023 | USD | 3.4 | 3.434 | 3.03 | 3.22 | 3.22 | -0.5 (-13.44%) | 40,700 |
4 Dec 2023 | USD | 3.28 | 3.8 | 2.9 | 3.72 | 3.72 | +0.49 (+15.17%) | 827,400 |
1 Dec 2023 | USD | 3.7 | 3.96 | 2.81 | 3.23 | 3.23 | -0.06 (-1.82%) | 1,101,400 |
30 Nov 2023 | USD | 3.44 | 3.75 | 3.02 | 3.29 | 3.29 | +0.17 (+5.45%) | 82,600 |
29 Nov 2023 | USD | 2.49 | 3.12 | 2.4 | 3.12 | 3.12 | +0.745 (+31.37%) | 266,700 |
28 Nov 2023 | USD | 2.33 | 2.68 | 2.321 | 2.375 | 2.375 | +0.07 (+3.04%) | 15,000 |
27 Nov 2023 | USD | 2.335 | 2.42 | 2.25 | 2.305 | 2.305 | -0.035 (-1.50%) | 9,100 |
24 Nov 2023 | USD | 2.24 | 2.95 | 2.2 | 2.34 | 2.34 | -0.01 (-0.43%) | 71,100 |
22 Nov 2023 | USD | 2.2 | 2.9 | 2.015 | 2.35 | 2.35 | +0.25 (+11.90%) | 97,000 |
21 Nov 2023 | USD | 2.2 | 2.48 | 2.05 | 2.1 | 2.1 | -0.09 (-4.11%) | 19,300 |
20 Nov 2023 | USD | 2.67 | 2.67 | 2.11 | 2.19 | 2.19 | -0.56 (-20.36%) | 43,100 |