Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 23.88 | 23.88 | 22.31 | 22.66 | 22.66 | -0.84 (-3.57%) | 480,800 |
9 Jan 2024 | USD | 25.6 | 25.7 | 23.05 | 23.5 | 23.5 | -1.44 (-5.77%) | 486,500 |
8 Jan 2024 | USD | 25.29 | 25.39 | 23.6 | 24.94 | 24.94 | -0.26 (-1.03%) | 730,300 |
5 Jan 2024 | USD | 23.79 | 25.4 | 22.52 | 25.2 | 25.2 | +0.35 (+1.41%) | 1,990,200 |
4 Jan 2024 | USD | 24 | 25.09 | 22.51 | 24.85 | 24.85 | +2.45 (+10.94%) | 5,305,400 |
3 Jan 2024 | USD | 25.28 | 26.5 | 21.55 | 22.4 | 22.4 | -2.7 (-10.76%) | 3,677,000 |
2 Jan 2024 | USD | 18.48 | 25.82 | 16.2 | 25.1 | 25.1 | +19.07 (+316.25%) | 45,494,300 |
29 Dec 2023 | USD | 6.28 | 6.35 | 5.97 | 6.03 | 6.03 | -0.17 (-2.74%) | 124,000 |
28 Dec 2023 | USD | 6.5 | 6.5 | 6.11 | 6.2 | 6.2 | -0.3 (-4.62%) | 86,400 |
27 Dec 2023 | USD | 6.2 | 6.5 | 6.03 | 6.5 | 6.5 | +0.3 (+4.84%) | 121,700 |
26 Dec 2023 | USD | 6.36 | 6.36 | 6 | 6.2 | 6.2 | +0.2 (+3.33%) | 81,500 |
22 Dec 2023 | USD | 5.77 | 6.32 | 5.77 | 6 | 6 | +0.19 (+3.27%) | 183,400 |
21 Dec 2023 | USD | 5.52 | 5.843 | 5.52 | 5.81 | 5.81 | +0.29 (+5.25%) | 79,700 |
20 Dec 2023 | USD | 5.69 | 5.96 | 5.395 | 5.52 | 5.52 | -0.12 (-2.13%) | 183,500 |
19 Dec 2023 | USD | 5.23 | 5.99 | 5.04 | 5.64 | 5.64 | +0.56 (+11.02%) | 298,100 |
18 Dec 2023 | USD | 5.09 | 5.24 | 4.87 | 5.08 | 5.08 | +0.06 (+1.20%) | 57,900 |
15 Dec 2023 | USD | 4.79 | 5.14 | 4.71 | 5.02 | 5.02 | +0.24 (+5.02%) | 167,200 |
14 Dec 2023 | USD | 4.73 | 4.91 | 4.642 | 4.78 | 4.78 | +0.06 (+1.27%) | 66,200 |
13 Dec 2023 | USD | 4.78 | 5.15 | 4.58 | 4.72 | 4.72 | +0.01 (+0.21%) | 685,400 |
12 Dec 2023 | USD | 4.64 | 4.9 | 4.516 | 4.71 | 4.71 | 0.0 (0.0%) | 19,700 |
11 Dec 2023 | USD | 4.6 | 4.8 | 4.37 | 4.71 | 4.71 | +0.17 (+3.74%) | 66,400 |
8 Dec 2023 | USD | 4.62 | 4.78 | 4.41 | 4.54 | 4.54 | -0.12 (-2.58%) | 72,100 |
7 Dec 2023 | USD | 4.76 | 4.85 | 4.435 | 4.66 | 4.66 | -0.09 (-1.89%) | 40,000 |
6 Dec 2023 | USD | 4.08 | 4.885 | 3.82 | 4.75 | 4.75 | +0.75 (+18.75%) | 161,500 |
5 Dec 2023 | USD | 3.83 | 4.19 | 3.83 | 4 | 4 | +0.04 (+1.01%) | 146,000 |
4 Dec 2023 | USD | 3.97 | 4.11 | 3.82 | 3.96 | 3.96 | -0.04 (-1%) | 28,000 |
1 Dec 2023 | USD | 3.76 | 4.08 | 3.65 | 4 | 4 | +0.24 (+6.38%) | 290,900 |
30 Nov 2023 | USD | 3.68 | 3.82 | 3.6 | 3.76 | 3.76 | +0.08 (+2.17%) | 48,300 |
29 Nov 2023 | USD | 4.09 | 4.09 | 3.6 | 3.68 | 3.68 | -0.17 (-4.42%) | 58,914 |
28 Nov 2023 | USD | 4.02 | 4.1169 | 3.8 | 3.85 | 3.85 | -0.13 (-3.27%) | 66,357 |