Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 3.8 | 3.995 | 3.71 | 3.74 | 3.74 | -0.14 (-3.61%) | 2,682,000 |
29 Dec 2023 | USD | 3.92 | 4.01 | 3.795 | 3.88 | 3.88 | -0.1 (-2.51%) | 3,989,300 |
28 Dec 2023 | USD | 4.01 | 4.12 | 3.9 | 3.98 | 3.98 | -0.05 (-1.24%) | 2,913,200 |
27 Dec 2023 | USD | 4.11 | 4.17 | 3.965 | 4.03 | 4.03 | -0.08 (-1.95%) | 3,002,400 |
26 Dec 2023 | USD | 4 | 4.28 | 3.991 | 4.11 | 4.11 | +0.13 (+3.27%) | 3,127,500 |
22 Dec 2023 | USD | 3.99 | 4.06 | 3.89 | 3.98 | 3.98 | 0.0 (0.0%) | 3,415,900 |
21 Dec 2023 | USD | 3.86 | 3.99 | 3.77 | 3.98 | 3.98 | +0.27 (+7.28%) | 2,881,200 |
20 Dec 2023 | USD | 4.06 | 4.08 | 3.7 | 3.71 | 3.71 | -0.41 (-9.95%) | 4,290,500 |
19 Dec 2023 | USD | 4.03 | 4.26 | 3.99 | 4.12 | 4.12 | +0.2 (+5.10%) | 4,398,000 |
18 Dec 2023 | USD | 4.1 | 4.17 | 3.87 | 3.92 | 3.92 | -0.18 (-4.39%) | 3,818,800 |
15 Dec 2023 | USD | 4.16 | 4.3 | 3.99 | 4.1 | 4.1 | -0.01 (-0.24%) | 7,301,300 |
14 Dec 2023 | USD | 3.81 | 4.29 | 3.81 | 4.11 | 4.11 | +0.5 (+13.85%) | 10,924,000 |
13 Dec 2023 | USD | 3.15 | 3.62 | 3.05 | 3.61 | 3.61 | +0.4 (+12.46%) | 5,784,900 |
12 Dec 2023 | USD | 3.38 | 3.38 | 3.14 | 3.21 | 3.21 | -0.15 (-4.46%) | 3,257,000 |
11 Dec 2023 | USD | 3.46 | 3.46 | 3.24 | 3.36 | 3.36 | -0.1 (-2.89%) | 2,885,800 |
8 Dec 2023 | USD | 3.32 | 3.48 | 3.18 | 3.46 | 3.46 | +0.13 (+3.90%) | 4,468,000 |
7 Dec 2023 | USD | 3.12 | 3.395 | 3.12 | 3.33 | 3.33 | +0.22 (+7.07%) | 3,725,900 |
6 Dec 2023 | USD | 3.38 | 3.42 | 3.11 | 3.11 | 3.11 | -0.2 (-6.04%) | 4,924,600 |
5 Dec 2023 | USD | 3.53 | 3.56 | 3.28 | 3.31 | 3.31 | -0.31 (-8.56%) | 4,560,800 |
4 Dec 2023 | USD | 3.25 | 3.68 | 3.24 | 3.62 | 3.62 | +0.32 (+9.70%) | 8,733,900 |
1 Dec 2023 | USD | 2.81 | 3.3 | 2.78 | 3.3 | 3.3 | +0.43 (+14.98%) | 6,051,800 |
30 Nov 2023 | USD | 2.83 | 2.99 | 2.705 | 2.87 | 2.87 | +0.08 (+2.87%) | 4,617,600 |
29 Nov 2023 | USD | 2.7 | 2.99 | 2.7 | 2.79 | 2.79 | +0.19 (+7.31%) | 6,600,900 |
28 Nov 2023 | USD | 2.45 | 2.62 | 2.33 | 2.6 | 2.6 | +0.2 (+8.33%) | 4,650,400 |
27 Nov 2023 | USD | 2.6 | 2.611 | 2.4 | 2.4 | 2.4 | -0.2 (-7.69%) | 4,704,800 |
24 Nov 2023 | USD | 2.68 | 2.695 | 2.6 | 2.6 | 2.6 | -0.06 (-2.26%) | 1,559,600 |
22 Nov 2023 | USD | 2.7 | 2.73 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 2,491,600 |
21 Nov 2023 | USD | 2.87 | 2.87 | 2.61 | 2.64 | 2.64 | -0.26 (-8.97%) | 5,695,500 |
20 Nov 2023 | USD | 3 | 3.06 | 2.825 | 2.9 | 2.9 | -0.08 (-2.68%) | 4,613,200 |
17 Nov 2023 | USD | 2.97 | 2.98 | 2.8 | 2.98 | 2.98 | +0.08 (+2.76%) | 3,717,300 |