Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 10.01 | 10.24 | 9.355 | 9.52 | 9.52 | -0.34 (-3.45%) | 208,300 |
22 Jan 2024 | USD | 9 | 10.03 | 8.859 | 9.86 | 9.86 | +0.84 (+9.31%) | 315,000 |
19 Jan 2024 | USD | 8.5 | 9.27 | 8.26 | 9.02 | 9.02 | +0.555 (+6.56%) | 329,300 |
18 Jan 2024 | USD | 8.7 | 9.24 | 8.33 | 8.465 | 8.465 | -0.125 (-1.46%) | 392,700 |
17 Jan 2024 | USD | 8.35 | 8.72 | 8.1 | 8.59 | 8.59 | +0.085 (+1.00%) | 269,400 |
16 Jan 2024 | USD | 9.31 | 9.67 | 8.444 | 8.505 | 8.505 | -0.905 (-9.62%) | 676,700 |
12 Jan 2024 | USD | 9.94 | 10.05 | 9.321 | 9.41 | 9.41 | -0.59 (-5.90%) | 652,700 |
11 Jan 2024 | USD | 10 | 10.16 | 9.24 | 10 | 10 | -0.09 (-0.89%) | 440,300 |
10 Jan 2024 | USD | 9.82 | 10.66 | 9.44 | 10.09 | 10.09 | +0.2 (+2.02%) | 808,700 |
9 Jan 2024 | USD | 9.56 | 9.98 | 9.03 | 9.89 | 9.89 | +0.39 (+4.11%) | 602,100 |
8 Jan 2024 | USD | 8.26 | 9.74 | 8.26 | 9.5 | 9.5 | +1.235 (+14.94%) | 731,500 |
5 Jan 2024 | USD | 7.58 | 8.43 | 7.11 | 8.265 | 8.265 | +0.895 (+12.14%) | 709,900 |
4 Jan 2024 | USD | 7.12 | 7.64 | 7 | 7.37 | 7.37 | -0.05 (-0.67%) | 358,600 |
3 Jan 2024 | USD | 7.41 | 7.65 | 6.98 | 7.42 | 7.42 | -0.14 (-1.85%) | 642,500 |
2 Jan 2024 | USD | 7.28 | 7.95 | 6.99 | 7.56 | 7.56 | +0.43 (+6.03%) | 774,200 |
29 Dec 2023 | USD | 7.16 | 7.36 | 6.7 | 7.13 | 7.13 | -0.11 (-1.52%) | 507,200 |
28 Dec 2023 | USD | 6.66 | 7.77 | 6.61 | 7.24 | 7.24 | +0.53 (+7.90%) | 650,000 |
27 Dec 2023 | USD | 6.6 | 6.94 | 6.504 | 6.71 | 6.71 | +0.105 (+1.59%) | 591,500 |
26 Dec 2023 | USD | 6.7 | 7.39 | 6.41 | 6.605 | 6.605 | +0.005 (+0.08%) | 687,800 |
22 Dec 2023 | USD | 6.4 | 6.66 | 6.36 | 6.6 | 6.6 | +0.15 (+2.33%) | 534,200 |
21 Dec 2023 | USD | 6.7 | 6.9 | 6.15 | 6.45 | 6.45 | 0.0 (0.0%) | 1,356,400 |
20 Dec 2023 | USD | 6.38 | 6.98 | 6.2 | 6.45 | 6.45 | +0.015 (+0.23%) | 1,044,300 |
19 Dec 2023 | USD | 5.52 | 6.5 | 5.51 | 6.435 | 6.435 | +0.925 (+16.79%) | 723,800 |
18 Dec 2023 | USD | 6.51 | 6.608 | 5.23 | 5.51 | 5.51 | -1.1 (-16.64%) | 963,500 |
15 Dec 2023 | USD | 6.73 | 7.43 | 5.93 | 6.61 | 6.61 | -0.35 (-5.03%) | 6,793,800 |
14 Dec 2023 | USD | 4.71 | 7.5 | 4.3 | 6.96 | 6.96 | +2.1 (+43.21%) | 21,733,200 |
13 Dec 2023 | USD | 4.38 | 5.42 | 3.67 | 4.86 | 4.86 | +2.75 (+130.33%) | 57,197,800 |
12 Dec 2023 | USD | 2.12 | 2.18 | 2.015 | 2.11 | 2.11 | +0.02 (+0.96%) | 26,700 |
11 Dec 2023 | USD | 2.28 | 2.34 | 2.06 | 2.09 | 2.09 | -0.28 (-11.81%) | 23,800 |
8 Dec 2023 | USD | 2.409 | 2.55 | 2.32 | 2.37 | 2.37 | +0.01 (+0.42%) | 27,500 |