Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 4.12 | 4.3378 | 3.8 | 4.15 | 4.15 | +0.15 (+3.75%) | 427,800 |
3 Jan 2024 | USD | 4.69 | 5.7 | 3.75 | 4 | 4 | +1.1 (+37.93%) | 14,054,100 |
2 Jan 2024 | USD | 2.93 | 3.2609 | 2.8697 | 2.9 | 2.9 | -0.123 (-4.07%) | 1,810,100 |
29 Dec 2023 | USD | 3.2 | 3.725 | 2.88 | 3.0229 | 3.0229 | -0.167 (-5.24%) | 209,200 |
28 Dec 2023 | USD | 3.29 | 3.52 | 3.19 | 3.19 | 3.19 | -0.11 (-3.33%) | 47,000 |
27 Dec 2023 | USD | 3.24 | 3.47 | 3.18 | 3.3 | 3.3 | +0.12 (+3.77%) | 26,500 |
26 Dec 2023 | USD | 3.0074 | 3.5299 | 2.9426 | 3.18 | 3.18 | +0.16 (+5.30%) | 97,200 |
22 Dec 2023 | USD | 2.89 | 3.18 | 2.89 | 3.02 | 3.02 | +0.15 (+5.23%) | 15,000 |
21 Dec 2023 | USD | 2.88 | 2.91 | 2.8 | 2.87 | 2.87 | -0.03 (-1.03%) | 14,500 |
20 Dec 2023 | USD | 2.872 | 2.9555 | 2.84 | 2.9 | 2.9 | -0.06 (-2.03%) | 6,800 |
19 Dec 2023 | USD | 2.95 | 2.99 | 2.8 | 2.96 | 2.96 | -0.01 (-0.34%) | 22,200 |
18 Dec 2023 | USD | 3.09 | 3.09 | 2.92 | 2.97 | 2.97 | -0.06 (-1.98%) | 15,500 |
15 Dec 2023 | USD | 2.87 | 3.09 | 2.87 | 3.03 | 3.03 | +0.17 (+5.94%) | 13,400 |
14 Dec 2023 | USD | 3.06 | 3.1599 | 2.83 | 2.86 | 2.86 | -0.25 (-8.04%) | 32,900 |
13 Dec 2023 | USD | 3.0449 | 3.11 | 2.84 | 3.11 | 3.11 | +0.07 (+2.30%) | 12,200 |
12 Dec 2023 | USD | 3.0102 | 3.05 | 2.94 | 3.04 | 3.04 | +0.03 (+1.00%) | 11,100 |
11 Dec 2023 | USD | 3.08 | 3.13 | 3.01 | 3.01 | 3.01 | -0.18 (-5.64%) | 22,700 |
8 Dec 2023 | USD | 3.1 | 3.2489 | 3 | 3.19 | 3.19 | +0.04 (+1.27%) | 16,400 |
7 Dec 2023 | USD | 3.22 | 3.25 | 3.01 | 3.15 | 3.15 | +0.09 (+2.94%) | 19,500 |
6 Dec 2023 | USD | 3.07 | 3.175 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 38,700 |
5 Dec 2023 | USD | 2.94 | 3.14 | 2.88 | 3.06 | 3.06 | +0.04 (+1.32%) | 44,400 |
4 Dec 2023 | USD | 3.03 | 3.28 | 2.9 | 3.0201 | 3.0201 | -0.01 (-0.33%) | 77,800 |
1 Dec 2023 | USD | 3.88 | 4.2099 | 2.81 | 3.03 | 3.03 | -0.68 (-18.33%) | 856,500 |
30 Nov 2023 | USD | 2.66 | 4.25 | 2.65 | 3.71 | 3.71 | +1.11 (+42.69%) | 512,200 |
29 Nov 2023 | USD | 2.69 | 2.89 | 2.5431 | 2.6 | 2.6 | -0.06 (-2.26%) | 64,600 |
28 Nov 2023 | USD | 2.72 | 2.958 | 2.65 | 2.66 | 2.66 | -0.29 (-9.83%) | 27,600 |
27 Nov 2023 | USD | 2.91 | 3.1856 | 2.89 | 2.95 | 2.95 | +0.127 (+4.50%) | 13,300 |
24 Nov 2023 | USD | 2.929 | 2.929 | 2.5994 | 2.823 | 2.823 | -0.067 (-2.32%) | 22,700 |
22 Nov 2023 | USD | 2.96 | 3.15 | 2.79 | 2.89 | 2.89 | -0.14 (-4.62%) | 71,700 |
21 Nov 2023 | USD | 3.22 | 3.22 | 2.9499 | 3.03 | 3.03 | -0.07 (-2.26%) | 21,000 |