Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 3.22 | 3.99 | 3.04 | 3.77 | 3.77 | +0.53 (+16.36%) | 2,398,600 |
5 Jan 2024 | USD | 3.35 | 3.35 | 2.99 | 3.24 | 3.24 | -0.11 (-3.28%) | 875,800 |
4 Jan 2024 | USD | 3 | 3.62 | 2.94 | 3.35 | 3.35 | +0.42 (+14.33%) | 1,163,200 |
3 Jan 2024 | USD | 2.71 | 3.19 | 2.5 | 2.93 | 2.93 | -0.1 (-3.30%) | 1,310,700 |
2 Jan 2024 | USD | 3.53 | 3.9 | 2.98 | 3.03 | 3.03 | -0.17 (-5.31%) | 1,498,400 |
29 Dec 2023 | USD | 3.71 | 3.99 | 2.33 | 3.2 | 3.2 | -0.4 (-11.11%) | 3,484,500 |
28 Dec 2023 | USD | 4 | 4.1 | 3.41 | 3.6 | 3.6 | -0.71 (-16.47%) | 3,050,700 |
27 Dec 2023 | USD | 2.98 | 4.36 | 2.85 | 4.31 | 4.31 | +1.36 (+46.10%) | 4,596,200 |
26 Dec 2023 | USD | 2.45 | 2.99 | 2.32 | 2.95 | 2.95 | +0.64 (+27.71%) | 2,408,000 |
22 Dec 2023 | USD | 1.9 | 2.32 | 1.85 | 2.31 | 2.31 | +0.33 (+16.67%) | 1,766,500 |
21 Dec 2023 | USD | 2.01 | 2.17 | 1.69 | 1.98 | 1.98 | +0.13 (+7.03%) | 1,841,700 |
20 Dec 2023 | USD | 1.55 | 2.14 | 1.54 | 1.85 | 1.85 | +0.39 (+26.71%) | 1,564,000 |
19 Dec 2023 | USD | 1.27 | 1.49 | 1.22 | 1.46 | 1.46 | +0.22 (+17.74%) | 867,600 |
18 Dec 2023 | USD | 1.27 | 1.29 | 1.12 | 1.24 | 1.24 | +0.06 (+5.08%) | 559,900 |
15 Dec 2023 | USD | 1.14 | 1.19 | 1.09 | 1.18 | 1.18 | +0.06 (+5.36%) | 381,500 |
14 Dec 2023 | USD | 1.23 | 1.23 | 1.11 | 1.12 | 1.12 | -0.08 (-6.67%) | 674,200 |
13 Dec 2023 | USD | 1.14 | 1.24 | 1.11 | 1.2 | 1.2 | +0.05 (+4.35%) | 720,700 |
12 Dec 2023 | USD | 1.11 | 1.31 | 1.04 | 1.15 | 1.15 | +0.11 (+10.58%) | 558,400 |
11 Dec 2023 | USD | 1.07 | 1.13 | 0.96 | 1.04 | 1.04 | -0.16 (-13.33%) | 526,800 |
8 Dec 2023 | USD | 1.08 | 1.29 | 1.06 | 1.2 | 1.2 | +0.13 (+12.15%) | 835,700 |
7 Dec 2023 | USD | 1.14 | 1.23 | 1.03 | 1.07 | 1.07 | -0.06 (-5.31%) | 524,100 |
6 Dec 2023 | USD | 1.51 | 1.51 | 1.13 | 1.13 | 1.13 | -0.25 (-18.12%) | 609,600 |
5 Dec 2023 | USD | 1.49 | 1.72 | 1.29 | 1.38 | 1.38 | -0.12 (-8%) | 1,485,700 |
4 Dec 2023 | USD | 1.1 | 1.66 | 1.07 | 1.5 | 1.5 | +0.56 (+59.57%) | 2,975,700 |
1 Dec 2023 | USD | 0.69 | 0.94 | 0.69 | 0.94 | 0.94 | +0.23 (+32.39%) | 715,800 |
30 Nov 2023 | USD | 0.73 | 0.76 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 176,900 |
29 Nov 2023 | USD | 0.6 | 0.75 | 0.6 | 0.69 | 0.69 | +0.09 (+15%) | 387,000 |
28 Nov 2023 | USD | 0.53 | 0.63 | 0.53 | 0.6 | 0.6 | +0.06 (+11.11%) | 175,700 |
27 Nov 2023 | USD | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 138,100 |
24 Nov 2023 | USD | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 99,400 |