Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 3.17 | 3.17 | 2.96 | 2.99 | 2.99 | -0.2 (-6.27%) | 1,588,100 |
12 Jan 2024 | USD | 3.22 | 3.31 | 3.15 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,108,300 |
11 Jan 2024 | USD | 3.46 | 3.46 | 3.15 | 3.24 | 3.24 | -0.2 (-5.81%) | 1,496,200 |
10 Jan 2024 | USD | 3.4 | 3.51 | 3.35 | 3.44 | 3.44 | +0.03 (+0.88%) | 782,500 |
9 Jan 2024 | USD | 3.37 | 3.49 | 3.37 | 3.41 | 3.41 | -0.05 (-1.45%) | 648,300 |
8 Jan 2024 | USD | 3.36 | 3.5 | 3.318 | 3.46 | 3.46 | +0.09 (+2.67%) | 1,073,800 |
5 Jan 2024 | USD | 3.36 | 3.46 | 3.32 | 3.37 | 3.37 | -0.02 (-0.59%) | 974,700 |
4 Jan 2024 | USD | 3.44 | 3.47 | 3.36 | 3.39 | 3.39 | -0.14 (-3.97%) | 1,239,500 |
3 Jan 2024 | USD | 3.38 | 3.68 | 3.351 | 3.53 | 3.53 | +0.17 (+5.06%) | 1,989,400 |
2 Jan 2024 | USD | 3.45 | 3.515 | 3.34 | 3.36 | 3.36 | -0.17 (-4.82%) | 1,154,300 |
29 Dec 2023 | USD | 3.79 | 3.81 | 3.51 | 3.53 | 3.53 | -0.29 (-7.59%) | 1,761,200 |
28 Dec 2023 | USD | 3.74 | 3.885 | 3.7 | 3.82 | 3.82 | +0.05 (+1.33%) | 1,163,400 |
27 Dec 2023 | USD | 3.84 | 3.96 | 3.68 | 3.77 | 3.77 | -0.04 (-1.05%) | 1,760,900 |
26 Dec 2023 | USD | 3.8 | 3.84 | 3.67 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,634,100 |
22 Dec 2023 | USD | 3.84 | 3.925 | 3.76 | 3.82 | 3.82 | -0.06 (-1.55%) | 1,130,000 |
21 Dec 2023 | USD | 3.74 | 3.885 | 3.665 | 3.88 | 3.88 | +0.22 (+6.01%) | 1,258,400 |
20 Dec 2023 | USD | 3.85 | 4.075 | 3.64 | 3.66 | 3.66 | -0.21 (-5.43%) | 3,991,400 |
19 Dec 2023 | USD | 3.67 | 3.92 | 3.655 | 3.87 | 3.87 | +0.26 (+7.20%) | 2,669,000 |
18 Dec 2023 | USD | 3.41 | 3.725 | 3.38 | 3.61 | 3.61 | +0.14 (+4.03%) | 1,742,700 |
15 Dec 2023 | USD | 3.52 | 3.58 | 3.42 | 3.47 | 3.47 | -0.05 (-1.42%) | 1,862,100 |
14 Dec 2023 | USD | 3.53 | 3.66 | 3.4 | 3.52 | 3.52 | +0.06 (+1.73%) | 2,158,500 |
13 Dec 2023 | USD | 3.34 | 3.46 | 3.17 | 3.46 | 3.46 | +0.11 (+3.28%) | 1,707,600 |
12 Dec 2023 | USD | 3.41 | 3.44 | 3.28 | 3.35 | 3.35 | -0.04 (-1.18%) | 1,300,200 |
11 Dec 2023 | USD | 3.61 | 3.61 | 3.38 | 3.39 | 3.39 | -0.29 (-7.88%) | 1,526,300 |
8 Dec 2023 | USD | 3.59 | 3.8 | 3.58 | 3.68 | 3.68 | +0.04 (+1.10%) | 1,343,600 |
7 Dec 2023 | USD | 3.61 | 3.8 | 3.5 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,576,300 |
6 Dec 2023 | USD | 3.68 | 3.795 | 3.59 | 3.62 | 3.62 | +0.06 (+1.69%) | 1,620,400 |
5 Dec 2023 | USD | 3.65 | 3.65 | 3.47 | 3.56 | 3.56 | -0.05 (-1.39%) | 1,147,600 |
4 Dec 2023 | USD | 3.72 | 3.95 | 3.58 | 3.61 | 3.61 | -0.1 (-2.70%) | 2,391,600 |
1 Dec 2023 | USD | 3.4 | 3.75 | 3.34 | 3.71 | 3.71 | +0.32 (+9.44%) | 2,601,100 |