Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | USD | 11.55 | 12.33 | 11.47 | 12.32 | 12.32 | +0.68 (+5.84%) | 560,591 |
5 Feb 2024 | USD | 11.42 | 11.78 | 11.23 | 11.64 | 11.64 | +0.01 (+0.09%) | 590,016 |
2 Feb 2024 | USD | 12.03 | 12.2 | 11.53 | 11.63 | 11.63 | -0.51 (-4.20%) | 1,207,129 |
1 Feb 2024 | USD | 12.31 | 12.42 | 11.62 | 12.14 | 12.14 | -0.09 (-0.74%) | 861,905 |
31 Jan 2024 | USD | 11.83 | 12.8 | 11.8 | 12.23 | 12.23 | +0.43 (+3.64%) | 744,959 |
30 Jan 2024 | USD | 12.3 | 12.6 | 11.79 | 11.8 | 11.8 | -0.81 (-6.42%) | 628,375 |
29 Jan 2024 | USD | 11.93 | 13.05 | 11.51 | 12.61 | 12.61 | +0.57 (+4.73%) | 1,526,057 |
26 Jan 2024 | USD | 10.6 | 12.55 | 10.3 | 12.04 | 12.04 | +1.57 (+15.00%) | 3,908,598 |
25 Jan 2024 | USD | 10.31 | 10.71 | 10.27 | 10.47 | 10.47 | +0.31 (+3.05%) | 662,305 |
24 Jan 2024 | USD | 10.21 | 10.5398 | 10.12 | 10.16 | 10.16 | +0.05 (+0.49%) | 772,858 |
23 Jan 2024 | USD | 10.57 | 10.79 | 9.9336 | 10.11 | 10.11 | -0.26 (-2.51%) | 592,381 |
22 Jan 2024 | USD | 10.13 | 10.63 | 9.93 | 10.37 | 10.37 | +0.21 (+2.07%) | 779,540 |
19 Jan 2024 | USD | 10.49 | 10.54 | 10.15 | 10.16 | 10.16 | -0.27 (-2.59%) | 903,500 |
18 Jan 2024 | USD | 10.9 | 10.9 | 10.21 | 10.43 | 10.43 | -0.32 (-2.98%) | 631,829 |
17 Jan 2024 | USD | 10.62 | 10.79 | 10.3901 | 10.75 | 10.75 | -0.12 (-1.10%) | 594,693 |
16 Jan 2024 | USD | 11.17 | 11.17 | 10.86 | 10.87 | 10.87 | -0.48 (-4.23%) | 750,202 |
12 Jan 2024 | USD | 11.39 | 11.665 | 11.26 | 11.35 | 11.35 | +0.1 (+0.89%) | 824,941 |
11 Jan 2024 | USD | 11.3 | 11.62 | 11 | 11.25 | 11.25 | -0.17 (-1.49%) | 1,147,006 |
10 Jan 2024 | USD | 11.64 | 11.89 | 11.12 | 11.42 | 11.42 | -0.04 (-0.35%) | 1,029,526 |
9 Jan 2024 | USD | 11.388 | 11.71 | 11.161 | 11.46 | 11.46 | 0.0 (0.0%) | 1,338,264 |
8 Jan 2024 | USD | 9.44 | 11.55 | 9.405 | 11.46 | 11.46 | +1.81 (+18.76%) | 2,076,264 |
5 Jan 2024 | USD | 9.87 | 9.87 | 8.95 | 9.65 | 9.65 | -0.19 (-1.93%) | 1,470,431 |
4 Jan 2024 | USD | 9.67 | 10.07 | 9.39 | 9.84 | 9.84 | +0.28 (+2.93%) | 1,537,489 |
3 Jan 2024 | USD | 9.22 | 9.99 | 9.14 | 9.56 | 9.56 | +0.4 (+4.37%) | 1,777,839 |
2 Jan 2024 | USD | 9.02 | 9.47 | 8.86 | 9.16 | 9.16 | +0.11 (+1.22%) | 669,162 |
29 Dec 2023 | USD | 9.33 | 9.41 | 9.03 | 9.05 | 9.05 | -0.28 (-3.00%) | 554,856 |
28 Dec 2023 | USD | 9.27 | 9.4324 | 9.1 | 9.33 | 9.33 | -0.04 (-0.43%) | 825,984 |
27 Dec 2023 | USD | 9.44 | 9.568 | 9.07 | 9.37 | 9.37 | 0.0 (0.0%) | 831,340 |
26 Dec 2023 | USD | 9.37 | 9.49 | 9.15 | 9.37 | 9.37 | +0.155 (+1.68%) | 701,961 |
22 Dec 2023 | USD | 9.21 | 9.39 | 8.93 | 9.215 | 9.215 | +0.135 (+1.49%) | 883,216 |