Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 4.12 | 4.225 | 3.975 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,046,800 |
28 Dec 2023 | USD | 4.25 | 4.27 | 4.13 | 4.14 | 4.14 | -0.11 (-2.59%) | 634,200 |
27 Dec 2023 | USD | 4.4 | 4.444 | 4.23 | 4.25 | 4.25 | -0.11 (-2.52%) | 393,700 |
26 Dec 2023 | USD | 4.58 | 4.66 | 4.28 | 4.36 | 4.36 | -0.1 (-2.24%) | 760,400 |
22 Dec 2023 | USD | 4.47 | 4.72 | 4.29 | 4.46 | 4.46 | -0.01 (-0.22%) | 1,316,700 |
21 Dec 2023 | USD | 4.21 | 4.775 | 4.21 | 4.47 | 4.47 | +0.34 (+8.23%) | 2,540,900 |
20 Dec 2023 | USD | 3.86 | 4.261 | 3.86 | 4.13 | 4.13 | +0.32 (+8.40%) | 1,701,500 |
19 Dec 2023 | USD | 3.85 | 3.85 | 3.7 | 3.81 | 3.81 | -0.03 (-0.78%) | 663,500 |
18 Dec 2023 | USD | 3.73 | 3.86 | 3.66 | 3.84 | 3.84 | +0.14 (+3.78%) | 612,900 |
15 Dec 2023 | USD | 3.79 | 3.87 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 638,800 |
14 Dec 2023 | USD | 4 | 4.14 | 3.8 | 3.89 | 3.89 | -0.08 (-2.02%) | 1,047,800 |
13 Dec 2023 | USD | 3.72 | 4 | 3.56 | 3.97 | 3.97 | +0.25 (+6.72%) | 1,495,300 |
12 Dec 2023 | USD | 3.99 | 4.09 | 3.67 | 3.72 | 3.72 | -0.22 (-5.58%) | 1,718,800 |
11 Dec 2023 | USD | 3.74 | 3.94 | 3.684 | 3.94 | 3.94 | +0.1 (+2.60%) | 1,081,100 |
8 Dec 2023 | USD | 3.81 | 4 | 3.71 | 3.84 | 3.84 | +0.1 (+2.67%) | 1,094,600 |
7 Dec 2023 | USD | 3.5 | 3.835 | 3.47 | 3.74 | 3.74 | +0.25 (+7.16%) | 1,465,200 |
6 Dec 2023 | USD | 3.53 | 3.56 | 3.36 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,100,700 |
5 Dec 2023 | USD | 3.32 | 3.521 | 3.32 | 3.47 | 3.47 | +0.13 (+3.89%) | 986,500 |
4 Dec 2023 | USD | 3.37 | 3.402 | 3.22 | 3.34 | 3.34 | -0.05 (-1.47%) | 1,046,200 |
1 Dec 2023 | USD | 3.48 | 3.56 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 908,100 |
30 Nov 2023 | USD | 3.58 | 3.6 | 3.4 | 3.41 | 3.41 | -0.13 (-3.67%) | 1,121,200 |
29 Nov 2023 | USD | 3.3 | 3.575 | 3.22 | 3.54 | 3.54 | +0.22 (+6.63%) | 1,876,700 |
28 Nov 2023 | USD | 3.35 | 3.39 | 3.03 | 3.32 | 3.32 | +0.05 (+1.53%) | 2,161,100 |
27 Nov 2023 | USD | 3.27 | 3.495 | 3.119 | 3.27 | 3.27 | +0.24 (+7.92%) | 3,599,600 |
24 Nov 2023 | USD | 2.48 | 3.03 | 2.48 | 3.03 | 3.03 | +0.63 (+26.25%) | 1,862,200 |
22 Nov 2023 | USD | 2.5 | 2.65 | 2.35 | 2.4 | 2.4 | -0.14 (-5.51%) | 1,325,000 |
21 Nov 2023 | USD | 2.5 | 2.56 | 2.37 | 2.54 | 2.54 | 0.0 (0.0%) | 1,060,100 |
20 Nov 2023 | USD | 2.54 | 2.61 | 2.305 | 2.54 | 2.54 | +0.49 (+23.90%) | 2,572,800 |
17 Nov 2023 | USD | 2 | 2.06 | 1.94 | 2.05 | 2.05 | +0.09 (+4.59%) | 780,200 |
16 Nov 2023 | USD | 1.99 | 2 | 1.91 | 1.96 | 1.96 | -0.01 (-0.51%) | 278,000 |