Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.35 | 3.41 | 3.2 | 3.27 | 3.27 | -0.1 (-2.97%) | 2,022,200 |
4 Jan 2024 | USD | 3.42 | 3.59 | 3.36 | 3.37 | 3.37 | -0.09 (-2.60%) | 2,184,000 |
3 Jan 2024 | USD | 3.48 | 3.662 | 3.38 | 3.46 | 3.46 | -0.29 (-7.73%) | 3,123,800 |
2 Jan 2024 | USD | 4.04 | 4.077 | 3.665 | 3.75 | 3.75 | -0.3 (-7.41%) | 2,944,800 |
29 Dec 2023 | USD | 4.15 | 4.24 | 4.02 | 4.05 | 4.05 | -0.13 (-3.11%) | 1,718,300 |
28 Dec 2023 | USD | 3.94 | 4.44 | 3.94 | 4.18 | 4.18 | +0.07 (+1.70%) | 2,594,300 |
27 Dec 2023 | USD | 4.05 | 4.125 | 3.92 | 4.11 | 4.11 | +0.15 (+3.79%) | 1,458,600 |
26 Dec 2023 | USD | 3.97 | 4.12 | 3.9 | 3.96 | 3.96 | +0.12 (+3.13%) | 1,964,700 |
22 Dec 2023 | USD | 3.88 | 4.06 | 3.66 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,421,200 |
21 Dec 2023 | USD | 3.8 | 3.95 | 3.702 | 3.8 | 3.8 | +0.12 (+3.26%) | 3,133,300 |
20 Dec 2023 | USD | 3.56 | 4.02 | 3.5 | 3.68 | 3.68 | +0.15 (+4.25%) | 6,643,200 |
19 Dec 2023 | USD | 2.92 | 3.53 | 2.82 | 3.53 | 3.53 | +0.73 (+26.07%) | 9,319,700 |
18 Dec 2023 | USD | 3.47 | 3.54 | 2.54 | 2.8 | 2.8 | -2.16 (-43.55%) | 23,917,800 |
15 Dec 2023 | USD | 5.2 | 5.5 | 4.84 | 4.96 | 4.96 | -0.19 (-3.69%) | 3,743,000 |
14 Dec 2023 | USD | 5.147 | 5.61 | 5.09 | 5.15 | 5.15 | +0.24 (+4.89%) | 5,423,200 |
13 Dec 2023 | USD | 4.56 | 4.91 | 4.32 | 4.91 | 4.91 | +0.355 (+7.79%) | 2,393,800 |
12 Dec 2023 | USD | 4.76 | 4.87 | 4.525 | 4.555 | 4.555 | -0.225 (-4.71%) | 1,581,500 |
11 Dec 2023 | USD | 5.03 | 5.05 | 4.64 | 4.78 | 4.78 | -0.25 (-4.97%) | 2,355,200 |
8 Dec 2023 | USD | 4.61 | 5.07 | 4.45 | 5.03 | 5.03 | +0.37 (+7.94%) | 7,095,900 |
7 Dec 2023 | USD | 4.1 | 4.675 | 4.02 | 4.66 | 4.66 | +0.54 (+13.11%) | 3,515,200 |
6 Dec 2023 | USD | 4.04 | 4.43 | 3.99 | 4.12 | 4.12 | +0.13 (+3.26%) | 2,204,700 |
5 Dec 2023 | USD | 4.88 | 5.025 | 3.98 | 3.99 | 3.99 | -0.66 (-14.19%) | 5,236,600 |
4 Dec 2023 | USD | 4.14 | 4.81 | 4.05 | 4.65 | 4.65 | +0.02 (+0.43%) | 4,474,900 |
1 Dec 2023 | USD | 4 | 4.655 | 3.97 | 4.63 | 4.63 | +0.59 (+14.60%) | 3,265,100 |
30 Nov 2023 | USD | 4.08 | 4.105 | 3.93 | 4.04 | 4.04 | 0.0 (0.0%) | 2,517,000 |
29 Nov 2023 | USD | 3.86 | 4.21 | 3.855 | 4.04 | 4.04 | +0.21 (+5.48%) | 2,868,100 |
28 Nov 2023 | USD | 3.87 | 3.88 | 3.72 | 3.83 | 3.83 | -0.1 (-2.54%) | 3,490,800 |
27 Nov 2023 | USD | 3.85 | 3.95 | 3.775 | 3.93 | 3.93 | -0.01 (-0.25%) | 2,458,600 |
24 Nov 2023 | USD | 3.81 | 4 | 3.78 | 3.94 | 3.94 | +0.055 (+1.42%) | 1,754,700 |
22 Nov 2023 | USD | 3.81 | 3.975 | 3.8 | 3.885 | 3.885 | +0.105 (+2.78%) | 2,542,500 |