Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 3.08 | 3.14 | 2.98 | 3.12 | 3.12 | -0.1 (-3.11%) | 20,723,200 |
16 Jan 2024 | USD | 3.39 | 3.4 | 3.18 | 3.22 | 3.22 | -0.29 (-8.26%) | 19,705,800 |
12 Jan 2024 | USD | 3.65 | 3.77 | 3.49 | 3.51 | 3.51 | -0.05 (-1.40%) | 16,293,400 |
11 Jan 2024 | USD | 3.6 | 3.685 | 3.39 | 3.56 | 3.56 | -0.12 (-3.26%) | 25,547,400 |
10 Jan 2024 | USD | 3.74 | 3.8 | 3.595 | 3.68 | 3.68 | -0.02 (-0.54%) | 14,848,400 |
9 Jan 2024 | USD | 3.95 | 3.95 | 3.67 | 3.7 | 3.7 | -0.25 (-6.33%) | 15,103,900 |
8 Jan 2024 | USD | 3.69 | 3.95 | 3.65 | 3.95 | 3.95 | +0.325 (+8.97%) | 17,552,000 |
5 Jan 2024 | USD | 3.94 | 4.01 | 3.555 | 3.625 | 3.625 | -0.395 (-9.83%) | 22,351,900 |
4 Jan 2024 | USD | 3.98 | 4.11 | 3.94 | 4.02 | 4.02 | -0.01 (-0.25%) | 12,462,900 |
3 Jan 2024 | USD | 4.02 | 4.11 | 3.9 | 4.03 | 4.03 | -0.25 (-5.84%) | 22,437,500 |
2 Jan 2024 | USD | 4.36 | 4.4 | 4.19 | 4.28 | 4.28 | -0.2 (-4.46%) | 20,759,800 |
29 Dec 2023 | USD | 4.62 | 4.69 | 4.39 | 4.48 | 4.48 | -0.19 (-4.07%) | 22,069,900 |
28 Dec 2023 | USD | 4.63 | 4.74 | 4.57 | 4.67 | 4.67 | -0.05 (-1.06%) | 15,228,800 |
27 Dec 2023 | USD | 4.75 | 4.84 | 4.63 | 4.72 | 4.72 | +0.04 (+0.85%) | 17,730,700 |
26 Dec 2023 | USD | 4.63 | 4.69 | 4.531 | 4.68 | 4.68 | +0.1 (+2.18%) | 14,654,700 |
22 Dec 2023 | USD | 4.34 | 4.68 | 4.26 | 4.58 | 4.58 | +0.38 (+9.05%) | 29,604,300 |
21 Dec 2023 | USD | 4.2 | 4.28 | 4.07 | 4.2 | 4.2 | +0.18 (+4.48%) | 17,539,400 |
20 Dec 2023 | USD | 4.24 | 4.51 | 4 | 4.02 | 4.02 | -0.32 (-7.37%) | 27,033,100 |
19 Dec 2023 | USD | 4.15 | 4.38 | 4.125 | 4.34 | 4.34 | +0.27 (+6.63%) | 24,785,100 |
18 Dec 2023 | USD | 4.11 | 4.25 | 3.96 | 4.07 | 4.07 | +0.01 (+0.25%) | 25,294,600 |
15 Dec 2023 | USD | 4.54 | 4.6 | 4.02 | 4.06 | 4.06 | -0.5 (-10.96%) | 54,804,100 |
14 Dec 2023 | USD | 4.52 | 4.89 | 4.43 | 4.56 | 4.56 | +0.45 (+10.95%) | 47,090,600 |
13 Dec 2023 | USD | 3.49 | 4.17 | 3.47 | 4.11 | 4.11 | +0.67 (+19.48%) | 40,287,500 |
12 Dec 2023 | USD | 3.57 | 3.61 | 3.24 | 3.44 | 3.44 | -0.15 (-4.18%) | 18,714,100 |
11 Dec 2023 | USD | 3.6 | 3.63 | 3.421 | 3.59 | 3.59 | -0.07 (-1.91%) | 16,080,900 |
8 Dec 2023 | USD | 3.5 | 3.685 | 3.43 | 3.66 | 3.66 | +0.11 (+3.10%) | 13,993,000 |
7 Dec 2023 | USD | 3.47 | 3.57 | 3.35 | 3.55 | 3.55 | +0.1 (+2.90%) | 14,123,500 |
6 Dec 2023 | USD | 3.44 | 3.68 | 3.38 | 3.45 | 3.45 | +0.07 (+2.07%) | 19,059,100 |
5 Dec 2023 | USD | 3.35 | 3.56 | 3.2 | 3.38 | 3.38 | -0.03 (-0.88%) | 20,954,400 |
4 Dec 2023 | USD | 3.33 | 3.55 | 3.3 | 3.41 | 3.41 | +0.09 (+2.71%) | 19,999,900 |