Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 3.03 | 3.11 | 2.98 | 3.01 | 3.01 | -0.06 (-1.95%) | 528,900 |
9 Jan 2024 | USD | 3.1 | 3.17 | 2.95 | 3.07 | 3.07 | -0.29 (-8.63%) | 1,379,400 |
8 Jan 2024 | USD | 3.03 | 3.5 | 3.02 | 3.36 | 3.36 | +0.13 (+4.02%) | 1,114,300 |
5 Jan 2024 | USD | 3.19 | 3.285 | 3.085 | 3.23 | 3.23 | 0.0 (0.0%) | 615,300 |
4 Jan 2024 | USD | 3.11 | 3.42 | 3.11 | 3.23 | 3.23 | +0.07 (+2.22%) | 596,360 |
3 Jan 2024 | USD | 3.35 | 3.35 | 2.95 | 3.16 | 3.16 | -0.24 (-7.06%) | 1,086,836 |
2 Jan 2024 | USD | 3.44 | 3.47 | 2.9101 | 3.4 | 3.4 | -0.12 (-3.41%) | 1,265,667 |
29 Dec 2023 | USD | 3.71 | 3.71 | 3.5 | 3.52 | 3.52 | -0.12 (-3.30%) | 561,540 |
28 Dec 2023 | USD | 3.51 | 3.71 | 3.478 | 3.64 | 3.64 | +0.13 (+3.70%) | 716,629 |
27 Dec 2023 | USD | 3.49 | 3.51 | 3.38 | 3.51 | 3.51 | +0.1 (+2.93%) | 517,408 |
26 Dec 2023 | USD | 3.36 | 3.49 | 3.3114 | 3.41 | 3.41 | +0.08 (+2.40%) | 810,278 |
22 Dec 2023 | USD | 3.33 | 3.54 | 3.23 | 3.33 | 3.33 | +0.05 (+1.52%) | 1,372,638 |
21 Dec 2023 | USD | 3.33 | 3.38 | 3.22 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,257,106 |
20 Dec 2023 | USD | 3.21 | 3.49 | 3.085 | 3.3 | 3.3 | +0.1 (+3.13%) | 1,337,424 |
19 Dec 2023 | USD | 3 | 3.25 | 2.97 | 3.2 | 3.2 | +0.23 (+7.74%) | 1,200,214 |
18 Dec 2023 | USD | 2.74 | 2.97 | 2.6 | 2.97 | 2.97 | +0.17 (+6.07%) | 833,956 |
15 Dec 2023 | USD | 2.74 | 3.57 | 2.69 | 2.8 | 2.8 | +0.11 (+4.09%) | 4,044,922 |
14 Dec 2023 | USD | 2.27 | 2.7 | 2.24 | 2.69 | 2.69 | +0.5 (+22.83%) | 1,953,042 |
13 Dec 2023 | USD | 2 | 2.25 | 2 | 2.19 | 2.19 | +0.17 (+8.42%) | 709,996 |
12 Dec 2023 | USD | 2.07 | 2.12 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 240,512 |
11 Dec 2023 | USD | 2.17 | 2.17 | 2 | 2.06 | 2.06 | -0.09 (-4.19%) | 299,091 |
8 Dec 2023 | USD | 2.09 | 2.18 | 2.09 | 2.15 | 2.15 | +0.06 (+2.87%) | 212,339 |
7 Dec 2023 | USD | 2.02 | 2.14 | 2.017 | 2.09 | 2.09 | +0.04 (+1.95%) | 226,200 |
6 Dec 2023 | USD | 1.94 | 2.075 | 1.93 | 2.05 | 2.05 | +0.13 (+6.77%) | 338,648 |
5 Dec 2023 | USD | 1.99 | 2.03 | 1.91 | 1.92 | 1.92 | -0.07 (-3.52%) | 445,265 |
4 Dec 2023 | USD | 1.98 | 2.07 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 325,945 |
1 Dec 2023 | USD | 1.86 | 1.98 | 1.801 | 1.98 | 1.98 | +0.14 (+7.61%) | 299,581 |
30 Nov 2023 | USD | 1.9 | 1.9 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 151,556 |
29 Nov 2023 | USD | 1.78 | 1.915 | 1.78 | 1.87 | 1.87 | +0.07 (+3.89%) | 454,001 |
28 Nov 2023 | USD | 1.77 | 1.81 | 1.7 | 1.8 | 1.8 | +0.03 (+1.69%) | 186,509 |