Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 5.39 | 5.41 | 4.11 | 4.39 | 4.39 | -0.925 (-17.40%) | 7,423,600 |
4 Jan 2024 | USD | 5.25 | 6.3 | 4.78 | 5.315 | 5.315 | +2.585 (+94.69%) | 88,641,300 |
3 Jan 2024 | USD | 3.04 | 3.14 | 2.46 | 2.73 | 2.73 | -0.24 (-8.08%) | 309,100 |
2 Jan 2024 | USD | 3.03 | 3.17 | 2.95 | 2.97 | 2.97 | -0.04 (-1.33%) | 207,500 |
29 Dec 2023 | USD | 3.1 | 3.129 | 2.91 | 3.01 | 3.01 | -0.09 (-2.90%) | 87,800 |
28 Dec 2023 | USD | 3.26 | 3.26 | 2.98 | 3.1 | 3.1 | -0.11 (-3.43%) | 155,600 |
27 Dec 2023 | USD | 3.11 | 3.31 | 3.04 | 3.21 | 3.21 | +0.14 (+4.56%) | 274,600 |
26 Dec 2023 | USD | 2.49 | 3.15 | 2.49 | 3.07 | 3.07 | +0.6 (+24.29%) | 411,600 |
22 Dec 2023 | USD | 2.43 | 2.56 | 2.371 | 2.47 | 2.47 | +0.07 (+2.92%) | 153,900 |
21 Dec 2023 | USD | 2.33 | 2.41 | 2.33 | 2.4 | 2.4 | +0.15 (+6.67%) | 119,400 |
20 Dec 2023 | USD | 2.52 | 2.53 | 2.24 | 2.25 | 2.25 | -0.23 (-9.27%) | 220,100 |
19 Dec 2023 | USD | 2.51 | 2.63 | 2.435 | 2.48 | 2.48 | -0.02 (-0.80%) | 166,700 |
18 Dec 2023 | USD | 2.47 | 2.58 | 2.335 | 2.5 | 2.5 | +0.03 (+1.21%) | 165,000 |
15 Dec 2023 | USD | 2.6 | 2.73 | 2.43 | 2.47 | 2.47 | -0.09 (-3.52%) | 501,000 |
14 Dec 2023 | USD | 2.75 | 2.88 | 2.52 | 2.56 | 2.56 | -0.13 (-4.83%) | 234,400 |
13 Dec 2023 | USD | 2.49 | 2.75 | 2.46 | 2.69 | 2.69 | +0.15 (+5.91%) | 230,700 |
12 Dec 2023 | USD | 2.42 | 2.61 | 2.379 | 2.54 | 2.54 | +0.16 (+6.72%) | 218,800 |
11 Dec 2023 | USD | 2.29 | 2.433 | 2.29 | 2.38 | 2.38 | +0.09 (+3.93%) | 198,000 |
8 Dec 2023 | USD | 2.2 | 2.31 | 2.18 | 2.29 | 2.29 | +0.1 (+4.57%) | 147,400 |
7 Dec 2023 | USD | 2.28 | 2.295 | 2.09 | 2.19 | 2.19 | -0.08 (-3.52%) | 301,600 |
6 Dec 2023 | USD | 2.1 | 2.317 | 2.02 | 2.27 | 2.27 | +0.17 (+8.10%) | 326,700 |
5 Dec 2023 | USD | 2.15 | 2.28 | 2.08 | 2.1 | 2.1 | -0.07 (-3.23%) | 175,500 |
4 Dec 2023 | USD | 2.24 | 2.48 | 2.15 | 2.17 | 2.17 | -0.07 (-3.13%) | 306,900 |
1 Dec 2023 | USD | 2.34 | 2.59 | 2.15 | 2.24 | 2.24 | -0.05 (-2.18%) | 340,700 |
30 Nov 2023 | USD | 1.83 | 2.33 | 1.83 | 2.29 | 2.29 | +0.49 (+27.22%) | 885,700 |
29 Nov 2023 | USD | 1.86 | 1.875 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 90,200 |
28 Nov 2023 | USD | 1.85 | 1.89 | 1.7 | 1.82 | 1.82 | -0.05 (-2.67%) | 147,200 |
27 Nov 2023 | USD | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -0.015 (-0.80%) | 105,600 |
24 Nov 2023 | USD | 1.94 | 1.94 | 1.837 | 1.885 | 1.885 | +0.045 (+2.45%) | 78,900 |
22 Nov 2023 | USD | 1.9 | 1.932 | 1.8 | 1.84 | 1.84 | -0.07 (-3.66%) | 58,000 |