Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 3.31 | 3.4 | 3.18 | 3.31 | 3.31 | +0.01 (+0.30%) | 447,100 |
12 Jan 2024 | USD | 3.3 | 3.68 | 3.28 | 3.3 | 3.3 | +0.05 (+1.54%) | 639,200 |
11 Jan 2024 | USD | 3.31 | 3.57 | 3.1 | 3.25 | 3.25 | +0.06 (+1.88%) | 917,100 |
10 Jan 2024 | USD | 3.28 | 3.28 | 3.05 | 3.19 | 3.19 | +0.03 (+0.95%) | 660,600 |
9 Jan 2024 | USD | 2.97 | 3.24 | 2.95 | 3.16 | 3.16 | +0.13 (+4.29%) | 368,600 |
8 Jan 2024 | USD | 3 | 3.08 | 2.98 | 3.03 | 3.03 | +0.02 (+0.66%) | 338,000 |
5 Jan 2024 | USD | 3 | 3.09 | 2.87 | 3.01 | 3.01 | -0.03 (-0.99%) | 386,100 |
4 Jan 2024 | USD | 3.01 | 3.09 | 2.98 | 3.04 | 3.04 | +0.02 (+0.66%) | 304,800 |
3 Jan 2024 | USD | 3.16 | 3.17 | 3 | 3.02 | 3.02 | -0.16 (-5.03%) | 298,400 |
2 Jan 2024 | USD | 2.99 | 3.32 | 2.88 | 3.18 | 3.18 | +0.14 (+4.61%) | 465,600 |
29 Dec 2023 | USD | 3.21 | 3.21 | 3 | 3.04 | 3.04 | -0.2 (-6.17%) | 352,900 |
28 Dec 2023 | USD | 3.14 | 3.43 | 3.14 | 3.24 | 3.24 | +0.07 (+2.21%) | 422,800 |
27 Dec 2023 | USD | 3.07 | 3.23 | 3 | 3.17 | 3.17 | +0.13 (+4.28%) | 397,400 |
26 Dec 2023 | USD | 3.07 | 3.12 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 291,800 |
22 Dec 2023 | USD | 2.96 | 3.23 | 2.96 | 3.04 | 3.04 | +0.1 (+3.40%) | 468,000 |
21 Dec 2023 | USD | 2.93 | 2.95 | 2.73 | 2.94 | 2.94 | +0.15 (+5.38%) | 409,400 |
20 Dec 2023 | USD | 3.06 | 3.06 | 2.78 | 2.79 | 2.79 | -0.2 (-6.69%) | 479,600 |
19 Dec 2023 | USD | 2.83 | 3.08 | 2.8 | 2.99 | 2.99 | +0.14 (+4.91%) | 389,200 |
18 Dec 2023 | USD | 3.05 | 3.05 | 2.82 | 2.85 | 2.85 | -0.16 (-5.32%) | 449,800 |
15 Dec 2023 | USD | 3.06 | 3.19 | 2.95 | 3.01 | 3.01 | -0.07 (-2.27%) | 1,001,800 |
14 Dec 2023 | USD | 3.05 | 3.22 | 3.01 | 3.08 | 3.08 | +0.18 (+6.21%) | 719,600 |
13 Dec 2023 | USD | 2.73 | 2.9 | 2.6 | 2.9 | 2.9 | +0.17 (+6.23%) | 731,900 |
12 Dec 2023 | USD | 2.57 | 2.73 | 2.5 | 2.73 | 2.73 | +0.18 (+7.06%) | 667,700 |
11 Dec 2023 | USD | 3 | 3.04 | 2.44 | 2.55 | 2.55 | -0.61 (-19.30%) | 1,234,600 |
8 Dec 2023 | USD | 3.04 | 3.36 | 2.97 | 3.16 | 3.16 | +0.09 (+2.93%) | 817,300 |
7 Dec 2023 | USD | 3.07 | 3.17 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 540,800 |
6 Dec 2023 | USD | 2.83 | 3.17 | 2.76 | 3.07 | 3.07 | +0.3 (+10.83%) | 947,100 |
5 Dec 2023 | USD | 2.87 | 2.93 | 2.76 | 2.77 | 2.77 | -0.12 (-4.15%) | 310,500 |
4 Dec 2023 | USD | 2.62 | 2.98 | 2.6 | 2.89 | 2.89 | +0.32 (+12.45%) | 1,010,300 |
1 Dec 2023 | USD | 2.4 | 2.63 | 2.31 | 2.57 | 2.57 | +0.15 (+6.20%) | 775,100 |