Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 2.25 | 2.37 | 2.089 | 2.11 | 2.11 | -0.13 (-5.80%) | 1,203,000 |
3 Jan 2024 | USD | 2.33 | 2.355 | 2.22 | 2.24 | 2.24 | -0.12 (-5.08%) | 817,400 |
2 Jan 2024 | USD | 2.63 | 2.64 | 2.35 | 2.36 | 2.36 | -0.195 (-7.63%) | 914,400 |
29 Dec 2023 | USD | 2.46 | 2.56 | 2.4 | 2.555 | 2.555 | +0.125 (+5.14%) | 789,500 |
28 Dec 2023 | USD | 2.5 | 2.51 | 2.35 | 2.43 | 2.43 | -0.1 (-3.95%) | 921,300 |
27 Dec 2023 | USD | 2.43 | 2.579 | 2.38 | 2.53 | 2.53 | +0.1 (+4.12%) | 864,600 |
26 Dec 2023 | USD | 2.54 | 2.54 | 2.23 | 2.43 | 2.43 | -0.07 (-2.80%) | 1,132,300 |
22 Dec 2023 | USD | 2.58 | 2.67 | 2.46 | 2.5 | 2.5 | -0.06 (-2.34%) | 970,600 |
21 Dec 2023 | USD | 2.63 | 2.82 | 2.48 | 2.56 | 2.56 | -0.03 (-1.16%) | 1,317,400 |
20 Dec 2023 | USD | 2.72 | 2.86 | 2.57 | 2.59 | 2.59 | -0.15 (-5.47%) | 1,320,100 |
19 Dec 2023 | USD | 2.81 | 2.82 | 2.62 | 2.74 | 2.74 | +0.03 (+1.11%) | 845,000 |
18 Dec 2023 | USD | 2.89 | 2.98 | 2.71 | 2.71 | 2.71 | -0.09 (-3.21%) | 1,154,900 |
15 Dec 2023 | USD | 2.97 | 3.08 | 2.8 | 2.8 | 2.8 | -0.08 (-2.78%) | 694,600 |
14 Dec 2023 | USD | 3.04 | 3.04 | 2.83 | 2.88 | 2.88 | -0.02 (-0.69%) | 525,400 |
13 Dec 2023 | USD | 2.91 | 2.99 | 2.76 | 2.9 | 2.9 | +0.04 (+1.40%) | 459,200 |
12 Dec 2023 | USD | 3.01 | 3.07 | 2.81 | 2.86 | 2.86 | -0.15 (-4.98%) | 396,600 |
11 Dec 2023 | USD | 3.16 | 3.16 | 2.94 | 3.01 | 3.01 | -0.05 (-1.63%) | 397,300 |
8 Dec 2023 | USD | 3.22 | 3.22 | 3.02 | 3.06 | 3.06 | -0.125 (-3.92%) | 338,600 |
7 Dec 2023 | USD | 3.28 | 3.38 | 3.09 | 3.185 | 3.185 | -0.055 (-1.70%) | 364,200 |
6 Dec 2023 | USD | 3.23 | 3.29 | 3.1 | 3.24 | 3.24 | +0.11 (+3.51%) | 190,500 |
5 Dec 2023 | USD | 3.3 | 3.44 | 3.07 | 3.13 | 3.13 | -0.2 (-6.01%) | 330,300 |
4 Dec 2023 | USD | 3 | 3.557 | 2.98 | 3.33 | 3.33 | +0.39 (+13.27%) | 1,239,900 |
1 Dec 2023 | USD | 2.85 | 2.98 | 2.83 | 2.94 | 2.94 | +0.09 (+3.16%) | 192,700 |
30 Nov 2023 | USD | 2.88 | 2.9 | 2.77 | 2.85 | 2.85 | -0.03 (-1.04%) | 179,200 |
29 Nov 2023 | USD | 3.04 | 3.18 | 2.81 | 2.88 | 2.88 | -0.15 (-4.95%) | 391,400 |
28 Nov 2023 | USD | 3 | 3.1 | 2.9 | 3.03 | 3.03 | +0.08 (+2.71%) | 244,400 |
27 Nov 2023 | USD | 3.06 | 3.1 | 2.89 | 2.95 | 2.95 | -0.08 (-2.64%) | 260,000 |
24 Nov 2023 | USD | 2.89 | 3.09 | 2.89 | 3.03 | 3.03 | +0.12 (+4.12%) | 102,900 |
22 Nov 2023 | USD | 2.98 | 2.98 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 111,200 |
21 Nov 2023 | USD | 3.05 | 3.05 | 2.801 | 2.9 | 2.9 | -0.08 (-2.68%) | 188,700 |