Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 10.34 | 11.62 | 9.85 | 10.2 | 10.2 | -0.53 (-4.94%) | 13,944,500 |
8 Jan 2024 | USD | 5.99 | 11.23 | 5.9 | 10.73 | 10.73 | +4.67 (+77.06%) | 46,117,100 |
5 Jan 2024 | USD | 5.95 | 6.16 | 5.53 | 6.06 | 6.06 | +0.055 (+0.92%) | 1,264,900 |
4 Jan 2024 | USD | 5.63 | 6.28 | 5.5 | 6.005 | 6.005 | +0.415 (+7.42%) | 1,196,400 |
3 Jan 2024 | USD | 6.22 | 6.24 | 5.372 | 5.59 | 5.59 | -0.78 (-12.24%) | 2,012,100 |
2 Jan 2024 | USD | 6.41 | 7.05 | 6.052 | 6.37 | 6.37 | -0.23 (-3.48%) | 1,673,000 |
29 Dec 2023 | USD | 6.32 | 6.84 | 5.415 | 6.6 | 6.6 | +0.38 (+6.11%) | 2,774,000 |
28 Dec 2023 | USD | 5.43 | 6.43 | 5.34 | 6.22 | 6.22 | +0.85 (+15.83%) | 2,106,600 |
27 Dec 2023 | USD | 5.3 | 5.645 | 5.06 | 5.37 | 5.37 | +0.14 (+2.68%) | 1,417,700 |
26 Dec 2023 | USD | 4.69 | 5.295 | 4.62 | 5.23 | 5.23 | +0.6 (+12.96%) | 1,619,800 |
22 Dec 2023 | USD | 3.89 | 4.71 | 3.89 | 4.63 | 4.63 | +0.72 (+18.41%) | 1,803,700 |
21 Dec 2023 | USD | 3.75 | 4.06 | 3.71 | 3.91 | 3.91 | +0.24 (+6.54%) | 994,800 |
20 Dec 2023 | USD | 3.85 | 4.02 | 3.65 | 3.67 | 3.67 | -0.2 (-5.17%) | 1,611,000 |
19 Dec 2023 | USD | 3.17 | 3.935 | 3.14 | 3.87 | 3.87 | +0.75 (+24.04%) | 1,311,400 |
18 Dec 2023 | USD | 3.19 | 3.27 | 3.08 | 3.12 | 3.12 | -0.08 (-2.50%) | 762,100 |
15 Dec 2023 | USD | 2.96 | 3.26 | 2.9 | 3.2 | 3.2 | +0.27 (+9.22%) | 1,555,000 |
14 Dec 2023 | USD | 2.83 | 2.985 | 2.81 | 2.93 | 2.93 | +0.15 (+5.40%) | 1,266,400 |
13 Dec 2023 | USD | 2.79 | 2.82 | 2.6 | 2.78 | 2.78 | +0.01 (+0.36%) | 566,400 |
12 Dec 2023 | USD | 2.78 | 2.81 | 2.68 | 2.77 | 2.77 | -0.02 (-0.72%) | 321,400 |
11 Dec 2023 | USD | 2.8 | 2.85 | 2.65 | 2.79 | 2.79 | +0.06 (+2.20%) | 404,300 |
8 Dec 2023 | USD | 2.8 | 2.819 | 2.661 | 2.73 | 2.73 | -0.04 (-1.44%) | 414,700 |
7 Dec 2023 | USD | 2.75 | 2.805 | 2.69 | 2.77 | 2.77 | +0.03 (+1.09%) | 333,500 |
6 Dec 2023 | USD | 2.75 | 2.85 | 2.68 | 2.74 | 2.74 | 0.0 (0.0%) | 459,100 |
5 Dec 2023 | USD | 2.76 | 2.81 | 2.714 | 2.74 | 2.74 | -0.01 (-0.36%) | 307,200 |
4 Dec 2023 | USD | 2.67 | 2.81 | 2.62 | 2.75 | 2.75 | +0.03 (+1.10%) | 387,300 |
1 Dec 2023 | USD | 2.57 | 2.74 | 2.49 | 2.72 | 2.72 | +0.08 (+3.03%) | 526,100 |
30 Nov 2023 | USD | 2.5 | 2.7 | 2.485 | 2.64 | 2.64 | +0.15 (+6.02%) | 525,700 |
29 Nov 2023 | USD | 2.48 | 2.605 | 2.471 | 2.49 | 2.49 | +0.03 (+1.22%) | 322,400 |
28 Nov 2023 | USD | 2.54 | 2.55 | 2.45 | 2.46 | 2.46 | -0.07 (-2.77%) | 334,000 |
27 Nov 2023 | USD | 2.57 | 2.65 | 2.47 | 2.53 | 2.53 | -0.09 (-3.44%) | 401,500 |