Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 4.6 | 4.63 | 4.388 | 4.41 | 4.41 | -0.13 (-2.86%) | 1,031,300 |
3 Jan 2024 | USD | 4.75 | 4.8 | 4.49 | 4.54 | 4.54 | -0.27 (-5.61%) | 1,405,900 |
2 Jan 2024 | USD | 4.4 | 4.875 | 4.31 | 4.81 | 4.81 | +0.35 (+7.85%) | 1,627,200 |
29 Dec 2023 | USD | 4.57 | 4.72 | 4.425 | 4.46 | 4.46 | -0.06 (-1.33%) | 1,526,100 |
28 Dec 2023 | USD | 4.47 | 4.59 | 4.35 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,458,400 |
27 Dec 2023 | USD | 4.41 | 4.55 | 4.275 | 4.5 | 4.5 | +0.11 (+2.51%) | 1,278,900 |
26 Dec 2023 | USD | 4.19 | 4.48 | 4.09 | 4.39 | 4.39 | +0.25 (+6.04%) | 1,167,900 |
22 Dec 2023 | USD | 4.1 | 4.33 | 4.09 | 4.14 | 4.14 | +0.01 (+0.24%) | 988,100 |
21 Dec 2023 | USD | 4.11 | 4.2 | 3.855 | 4.13 | 4.13 | +0.21 (+5.36%) | 1,158,200 |
20 Dec 2023 | USD | 3.99 | 4.32 | 3.9 | 3.92 | 3.92 | -0.12 (-2.97%) | 1,761,500 |
19 Dec 2023 | USD | 3.84 | 4.11 | 3.625 | 4.04 | 4.04 | +0.375 (+10.23%) | 2,794,000 |
18 Dec 2023 | USD | 3.9 | 3.925 | 3.63 | 3.665 | 3.665 | -0.265 (-6.74%) | 1,733,300 |
15 Dec 2023 | USD | 3.84 | 4.08 | 3.64 | 3.93 | 3.93 | +0.14 (+3.69%) | 3,463,700 |
14 Dec 2023 | USD | 3.37 | 3.79 | 3.245 | 3.79 | 3.79 | -0.15 (-3.81%) | 7,180,800 |
13 Dec 2023 | USD | 3.51 | 3.95 | 3.44 | 3.94 | 3.94 | +0.425 (+12.09%) | 1,292,400 |
12 Dec 2023 | USD | 3.43 | 3.52 | 3.31 | 3.515 | 3.515 | +0.065 (+1.88%) | 396,500 |
11 Dec 2023 | USD | 3.56 | 3.565 | 3.35 | 3.45 | 3.45 | -0.17 (-4.70%) | 812,200 |
8 Dec 2023 | USD | 3.73 | 3.74 | 3.5 | 3.62 | 3.62 | -0.1 (-2.69%) | 1,014,900 |
7 Dec 2023 | USD | 3.64 | 3.9 | 3.512 | 3.72 | 3.72 | +0.09 (+2.48%) | 976,100 |
6 Dec 2023 | USD | 3.6 | 3.97 | 3.55 | 3.63 | 3.63 | +0.05 (+1.40%) | 1,518,000 |
5 Dec 2023 | USD | 3.39 | 3.67 | 3.26 | 3.58 | 3.58 | +0.22 (+6.55%) | 1,934,700 |
4 Dec 2023 | USD | 2.89 | 3.55 | 2.885 | 3.36 | 3.36 | +0.68 (+25.37%) | 3,073,400 |
1 Dec 2023 | USD | 2.5 | 2.7 | 2.44 | 2.68 | 2.68 | +0.2 (+8.06%) | 659,600 |
30 Nov 2023 | USD | 2.58 | 2.75 | 2.45 | 2.48 | 2.48 | -0.08 (-3.13%) | 1,070,900 |
29 Nov 2023 | USD | 2.33 | 2.605 | 2.33 | 2.56 | 2.56 | +0.27 (+11.79%) | 1,785,500 |
28 Nov 2023 | USD | 2.22 | 2.3 | 2.16 | 2.29 | 2.29 | +0.06 (+2.69%) | 363,800 |
27 Nov 2023 | USD | 2.21 | 2.25 | 2.145 | 2.23 | 2.23 | -0.01 (-0.45%) | 405,500 |
24 Nov 2023 | USD | 2.23 | 2.3 | 2.205 | 2.24 | 2.24 | +0.01 (+0.45%) | 150,700 |
22 Nov 2023 | USD | 2.23 | 2.31 | 2.2 | 2.23 | 2.23 | +0.04 (+1.83%) | 459,700 |
21 Nov 2023 | USD | 2.32 | 2.38 | 2.18 | 2.19 | 2.19 | -0.16 (-6.81%) | 627,400 |