Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 3.23 | 3.45 | 3.1 | 3.44 | 3.44 | +0.24 (+7.50%) | 4,754,726 |
26 Jan 2024 | USD | 3.33 | 3.47 | 3.17 | 3.2 | 3.2 | -0.075 (-2.29%) | 4,658,859 |
25 Jan 2024 | USD | 3.27 | 3.29 | 3.06 | 3.275 | 3.275 | +0.065 (+2.02%) | 4,816,651 |
24 Jan 2024 | USD | 3.5 | 3.65 | 3.19 | 3.21 | 3.21 | -0.34 (-9.58%) | 6,479,931 |
23 Jan 2024 | USD | 3.36 | 3.59 | 3.31 | 3.55 | 3.55 | +0.34 (+10.59%) | 9,315,854 |
22 Jan 2024 | USD | 3.09 | 3.3689 | 2.99 | 3.21 | 3.21 | +0.18 (+5.94%) | 11,568,440 |
19 Jan 2024 | USD | 2.81 | 3.07 | 2.742 | 3.03 | 3.03 | +0.09 (+3.06%) | 10,721,210 |
18 Jan 2024 | USD | 2.97 | 3.12 | 2.87 | 2.94 | 2.94 | 0.0 (0.0%) | 7,329,575 |
17 Jan 2024 | USD | 2.86 | 2.98 | 2.805 | 2.94 | 2.94 | -0.05 (-1.67%) | 8,402,443 |
16 Jan 2024 | USD | 3.17 | 3.18 | 2.96 | 2.99 | 2.99 | -0.26 (-8%) | 11,898,940 |
12 Jan 2024 | USD | 3.52 | 3.695 | 3.23 | 3.25 | 3.25 | -0.33 (-9.22%) | 12,253,620 |
11 Jan 2024 | USD | 3.79 | 3.83 | 3.52 | 3.58 | 3.58 | -0.31 (-7.97%) | 10,463,510 |
10 Jan 2024 | USD | 3.9 | 3.94 | 3.77 | 3.89 | 3.89 | -0.02 (-0.51%) | 4,589,724 |
9 Jan 2024 | USD | 3.83 | 3.97 | 3.69 | 3.91 | 3.91 | +0.03 (+0.77%) | 6,028,120 |
8 Jan 2024 | USD | 3.92 | 4.01 | 3.775 | 3.88 | 3.88 | -0.085 (-2.14%) | 6,805,212 |
5 Jan 2024 | USD | 3.98 | 4.13 | 3.9 | 3.965 | 3.965 | -0.085 (-2.10%) | 5,267,119 |
4 Jan 2024 | USD | 4.46 | 4.46 | 4.01 | 4.05 | 4.05 | -0.45 (-10%) | 7,372,065 |
3 Jan 2024 | USD | 4.81 | 4.81 | 4.32 | 4.5 | 4.5 | -0.38 (-7.79%) | 7,041,511 |
2 Jan 2024 | USD | 4.77 | 5.325 | 4.73 | 4.88 | 4.88 | +0.05 (+1.04%) | 6,695,457 |
29 Dec 2023 | USD | 4.85 | 4.925 | 4.76 | 4.83 | 4.83 | -0.08 (-1.63%) | 5,059,684 |
28 Dec 2023 | USD | 4.93 | 5 | 4.82 | 4.91 | 4.91 | -0.015 (-0.30%) | 4,786,468 |
27 Dec 2023 | USD | 4.82 | 4.96 | 4.69 | 4.925 | 4.925 | +0.135 (+2.82%) | 4,993,964 |
26 Dec 2023 | USD | 4.5 | 4.89 | 4.5 | 4.79 | 4.79 | +0.33 (+7.40%) | 6,454,988 |
22 Dec 2023 | USD | 4.46 | 4.61 | 4.355 | 4.46 | 4.46 | -0.02 (-0.45%) | 7,629,839 |
21 Dec 2023 | USD | 4.54 | 4.64 | 4.21 | 4.48 | 4.48 | +0.06 (+1.36%) | 10,422,110 |
20 Dec 2023 | USD | 4.75 | 4.87 | 4.32 | 4.42 | 4.42 | -0.35 (-7.34%) | 11,081,580 |
19 Dec 2023 | USD | 4.24 | 4.77 | 4.22 | 4.77 | 4.77 | +0.55 (+13.03%) | 19,331,949 |
18 Dec 2023 | USD | 4.69 | 5.16 | 3.62 | 4.22 | 4.22 | -1.92 (-31.27%) | 48,033,160 |
15 Dec 2023 | USD | 6.13 | 6.37 | 5.93 | 6.14 | 6.14 | +0.12 (+1.99%) | 13,148,450 |
14 Dec 2023 | USD | 5.5 | 6.3099 | 5.49 | 6.02 | 6.02 | +0.8 (+15.33%) | 16,060,650 |