Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 3.45 | 3.717 | 3.45 | 3.6 | 3.6 | +0.18 (+5.26%) | 998,500 |
11 Jan 2024 | USD | 3.49 | 3.56 | 3.26 | 3.42 | 3.42 | -0.09 (-2.56%) | 776,100 |
10 Jan 2024 | USD | 3.73 | 3.73 | 3.4 | 3.51 | 3.51 | -0.23 (-6.15%) | 905,900 |
9 Jan 2024 | USD | 3.65 | 3.85 | 3.61 | 3.74 | 3.74 | +0.11 (+3.03%) | 891,900 |
8 Jan 2024 | USD | 3.34 | 3.665 | 3.28 | 3.63 | 3.63 | +0.28 (+8.36%) | 919,100 |
5 Jan 2024 | USD | 3.4 | 3.46 | 3.25 | 3.35 | 3.35 | -0.06 (-1.76%) | 1,002,600 |
4 Jan 2024 | USD | 3.25 | 3.495 | 3.23 | 3.41 | 3.41 | +0.14 (+4.28%) | 943,000 |
3 Jan 2024 | USD | 3.16 | 3.35 | 3.05 | 3.27 | 3.27 | +0.13 (+4.14%) | 807,800 |
2 Jan 2024 | USD | 3.29 | 3.29 | 2.96 | 3.14 | 3.14 | -0.19 (-5.71%) | 800,600 |
29 Dec 2023 | USD | 3.29 | 3.5 | 3.274 | 3.33 | 3.33 | +0.07 (+2.15%) | 1,039,500 |
28 Dec 2023 | USD | 3.19 | 3.28 | 3.16 | 3.26 | 3.26 | +0.07 (+2.19%) | 520,000 |
27 Dec 2023 | USD | 3.09 | 3.2 | 3.03 | 3.19 | 3.19 | +0.11 (+3.57%) | 518,300 |
26 Dec 2023 | USD | 3.05 | 3.11 | 2.94 | 3.08 | 3.08 | +0.05 (+1.65%) | 496,400 |
22 Dec 2023 | USD | 3.01 | 3.28 | 3 | 3.03 | 3.03 | +0.04 (+1.34%) | 1,133,100 |
21 Dec 2023 | USD | 2.93 | 2.995 | 2.87 | 2.99 | 2.99 | +0.11 (+3.82%) | 457,300 |
20 Dec 2023 | USD | 2.95 | 3.005 | 2.86 | 2.88 | 2.88 | -0.11 (-3.68%) | 670,300 |
19 Dec 2023 | USD | 2.91 | 3.085 | 2.91 | 2.99 | 2.99 | +0.095 (+3.28%) | 1,010,200 |
18 Dec 2023 | USD | 2.93 | 3.07 | 2.84 | 2.895 | 2.895 | -0.045 (-1.53%) | 577,000 |
15 Dec 2023 | USD | 2.88 | 2.96 | 2.785 | 2.94 | 2.94 | +0.09 (+3.16%) | 1,335,200 |
14 Dec 2023 | USD | 2.88 | 3.05 | 2.745 | 2.85 | 2.85 | +0.02 (+0.71%) | 1,254,500 |
13 Dec 2023 | USD | 2.59 | 2.84 | 2.58 | 2.83 | 2.83 | +0.24 (+9.27%) | 904,700 |
12 Dec 2023 | USD | 2.62 | 2.63 | 2.57 | 2.59 | 2.59 | -0.03 (-1.15%) | 647,100 |
11 Dec 2023 | USD | 2.67 | 2.67 | 2.56 | 2.62 | 2.62 | -0.07 (-2.60%) | 821,900 |
8 Dec 2023 | USD | 2.58 | 2.725 | 2.58 | 2.69 | 2.69 | 0.0 (0.0%) | 876,500 |
7 Dec 2023 | USD | 2.75 | 2.8 | 2.62 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,206,300 |
6 Dec 2023 | USD | 2.79 | 2.8 | 2.62 | 2.71 | 2.71 | -0.025 (-0.91%) | 1,050,500 |
5 Dec 2023 | USD | 2.74 | 2.84 | 2.685 | 2.735 | 2.735 | -0.015 (-0.55%) | 753,200 |
4 Dec 2023 | USD | 2.76 | 2.83 | 2.655 | 2.75 | 2.75 | -0.07 (-2.48%) | 1,441,600 |
1 Dec 2023 | USD | 2.74 | 2.86 | 2.69 | 2.82 | 2.82 | +0.05 (+1.81%) | 699,600 |
30 Nov 2023 | USD | 3 | 3.05 | 2.69 | 2.77 | 2.77 | -0.22 (-7.36%) | 1,042,400 |