Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 2.94 | 2.99 | 2.14 | 2.19 | 2.19 | -0.71 (-24.48%) | 2,335,100 |
4 Jan 2024 | USD | 2.5 | 3.82 | 2.49 | 2.9 | 2.9 | +0.36 (+14.17%) | 4,390,200 |
3 Jan 2024 | USD | 2.68 | 2.81 | 2.42 | 2.54 | 2.54 | -0.12 (-4.51%) | 1,461,400 |
2 Jan 2024 | USD | 2.91 | 2.91 | 2.66 | 2.66 | 2.66 | -0.28 (-9.52%) | 662,600 |
29 Dec 2023 | USD | 2.9 | 2.995 | 2.75 | 2.94 | 2.94 | +0.18 (+6.52%) | 1,193,400 |
28 Dec 2023 | USD | 2.96 | 3.09 | 2.6 | 2.76 | 2.76 | -0.28 (-9.21%) | 1,353,600 |
27 Dec 2023 | USD | 3.54 | 3.75 | 2.98 | 3.04 | 3.04 | -0.46 (-13.14%) | 2,526,700 |
26 Dec 2023 | USD | 3.37 | 3.7 | 3.19 | 3.5 | 3.5 | +0.21 (+6.38%) | 1,392,300 |
22 Dec 2023 | USD | 3.35 | 4.67 | 3.1 | 3.29 | 3.29 | -0.03 (-0.90%) | 7,160,700 |
21 Dec 2023 | USD | 4.5 | 5.1 | 2.45 | 3.32 | 3.32 | -0.31 (-8.54%) | 10,521,400 |
20 Dec 2023 | USD | 2.8 | 4.12 | 2.4 | 3.63 | 3.63 | +0.35 (+10.67%) | 2,526,700 |
19 Dec 2023 | USD | 5.15 | 5.53 | 2.24 | 3.28 | 3.28 | -1.51 (-31.52%) | 6,508,600 |
18 Dec 2023 | USD | 10.91 | 10.925 | 3.55 | 4.79 | 4.79 | -5.13 (-51.71%) | 1,572,600 |
15 Dec 2023 | USD | 12.05 | 13.01 | 9.14 | 9.92 | 9.92 | -2.78 (-21.89%) | 259,100 |
14 Dec 2023 | USD | 13.86 | 14 | 12.23 | 12.7 | 12.7 | -1.31 (-9.35%) | 122,800 |
13 Dec 2023 | USD | 14.48 | 15.1 | 13.6 | 14.01 | 14.01 | -0.5 (-3.45%) | 96,300 |
12 Dec 2023 | USD | 14.87 | 15.45 | 14.28 | 14.51 | 14.51 | -0.35 (-2.36%) | 193,200 |
11 Dec 2023 | USD | 15 | 15.94 | 14.3 | 14.86 | 14.86 | -0.29 (-1.91%) | 172,100 |
8 Dec 2023 | USD | 15.11 | 15.9 | 14.786 | 15.15 | 15.15 | +0.12 (+0.80%) | 240,900 |
7 Dec 2023 | USD | 13.48 | 15.75 | 13.21 | 15.03 | 15.03 | +1.88 (+14.30%) | 234,700 |
6 Dec 2023 | USD | 13.02 | 13.24 | 12.88 | 13.15 | 13.15 | +0.14 (+1.08%) | 103,600 |
5 Dec 2023 | USD | 13 | 13.76 | 12.95 | 13.01 | 13.01 | -0.07 (-0.54%) | 196,300 |
4 Dec 2023 | USD | 14.12 | 14.12 | 12.76 | 13.08 | 13.08 | -0.86 (-6.17%) | 169,200 |
1 Dec 2023 | USD | 13.17 | 14.28 | 13.06 | 13.94 | 13.94 | +0.61 (+4.58%) | 116,500 |
30 Nov 2023 | USD | 14.64 | 14.64 | 13.33 | 13.33 | 13.33 | -1.6 (-10.72%) | 43,600 |
29 Nov 2023 | USD | 14.21 | 15.085 | 13.1 | 14.93 | 14.93 | +1.39 (+10.27%) | 170,600 |
28 Nov 2023 | USD | 13.35 | 14.29 | 13.032 | 13.54 | 13.54 | +0.35 (+2.65%) | 163,000 |
27 Nov 2023 | USD | 12.87 | 13.4 | 12.23 | 13.19 | 13.19 | +0.66 (+5.27%) | 29,500 |
24 Nov 2023 | USD | 12.27 | 13.2 | 12.27 | 12.53 | 12.53 | -0.25 (-1.96%) | 108,500 |
22 Nov 2023 | USD | 13.22 | 13.5 | 11.6 | 12.78 | 12.78 | -0.56 (-4.20%) | 143,600 |