Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 3.2 | 3.24 | 2.86 | 2.865 | 2.865 | -0.315 (-9.91%) | 12,141,500 |
9 Jan 2024 | USD | 3.29 | 3.565 | 3.165 | 3.18 | 3.18 | -0.13 (-3.93%) | 11,917,300 |
8 Jan 2024 | USD | 3.34 | 3.35 | 3.14 | 3.31 | 3.31 | +0.04 (+1.22%) | 5,824,800 |
5 Jan 2024 | USD | 3.03 | 3.29 | 2.98 | 3.27 | 3.27 | +0.24 (+7.92%) | 7,659,100 |
4 Jan 2024 | USD | 2.94 | 3.07 | 2.89 | 3.03 | 3.03 | +0.05 (+1.68%) | 4,707,100 |
3 Jan 2024 | USD | 3.038 | 3.08 | 2.93 | 2.98 | 2.98 | -0.14 (-4.49%) | 6,640,800 |
2 Jan 2024 | USD | 3.27 | 3.312 | 3.075 | 3.12 | 3.12 | -0.25 (-7.42%) | 8,960,300 |
29 Dec 2023 | USD | 3.51 | 3.585 | 3.31 | 3.37 | 3.37 | -0.12 (-3.44%) | 6,579,300 |
28 Dec 2023 | USD | 3.65 | 3.685 | 3.43 | 3.49 | 3.49 | -0.16 (-4.38%) | 5,234,700 |
27 Dec 2023 | USD | 3.64 | 3.69 | 3.56 | 3.65 | 3.65 | +0.05 (+1.39%) | 4,993,300 |
26 Dec 2023 | USD | 3.52 | 3.64 | 3.39 | 3.6 | 3.6 | +0.13 (+3.75%) | 6,834,000 |
22 Dec 2023 | USD | 3.34 | 3.53 | 3.26 | 3.47 | 3.47 | +0.16 (+4.83%) | 7,348,900 |
21 Dec 2023 | USD | 3.3 | 3.365 | 3.23 | 3.31 | 3.31 | +0.15 (+4.75%) | 4,280,000 |
20 Dec 2023 | USD | 3.39 | 3.62 | 3.14 | 3.16 | 3.16 | -0.26 (-7.60%) | 10,717,000 |
19 Dec 2023 | USD | 3.08 | 3.43 | 3.06 | 3.42 | 3.42 | +0.35 (+11.40%) | 7,868,800 |
18 Dec 2023 | USD | 3.26 | 3.34 | 3 | 3.07 | 3.07 | -0.17 (-5.25%) | 9,108,900 |
15 Dec 2023 | USD | 3.12 | 3.36 | 3.01 | 3.24 | 3.24 | +0.18 (+5.88%) | 27,875,600 |
14 Dec 2023 | USD | 2.95 | 3.175 | 2.9 | 3.06 | 3.06 | +0.21 (+7.37%) | 18,799,300 |
13 Dec 2023 | USD | 2.46 | 2.87 | 2.42 | 2.85 | 2.85 | +0.39 (+15.85%) | 11,324,400 |
12 Dec 2023 | USD | 2.46 | 2.49 | 2.36 | 2.46 | 2.46 | -0.01 (-0.40%) | 6,275,200 |
11 Dec 2023 | USD | 2.37 | 2.47 | 2.3 | 2.47 | 2.47 | +0.1 (+4.22%) | 7,152,600 |
8 Dec 2023 | USD | 2.42 | 2.46 | 2.33 | 2.37 | 2.37 | -0.04 (-1.66%) | 8,880,800 |
7 Dec 2023 | USD | 2.57 | 2.58 | 2.4 | 2.41 | 2.41 | -0.18 (-6.95%) | 8,761,000 |
6 Dec 2023 | USD | 2.54 | 2.68 | 2.49 | 2.59 | 2.59 | +0.11 (+4.44%) | 8,148,700 |
5 Dec 2023 | USD | 2.51 | 2.61 | 2.45 | 2.48 | 2.48 | -0.06 (-2.36%) | 4,199,500 |
4 Dec 2023 | USD | 2.46 | 2.68 | 2.44 | 2.54 | 2.54 | +0.08 (+3.25%) | 7,572,600 |
1 Dec 2023 | USD | 2.48 | 2.62 | 2.404 | 2.46 | 2.46 | -0.04 (-1.60%) | 7,962,900 |
30 Nov 2023 | USD | 2.47 | 2.51 | 2.37 | 2.5 | 2.5 | +0.065 (+2.67%) | 6,539,400 |
29 Nov 2023 | USD | 2.45 | 2.645 | 2.43 | 2.435 | 2.435 | +0.025 (+1.04%) | 5,760,000 |
28 Nov 2023 | USD | 2.61 | 2.62 | 2.36 | 2.41 | 2.41 | -0.22 (-8.37%) | 11,415,100 |