Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 2.61 | 3.07 | 2.55 | 2.64 | 2.64 | -1.33 (-33.50%) | 857,500 |
29 Dec 2023 | USD | 5.86 | 6.39 | 3.72 | 3.97 | 3.97 | +1.96 (+97.51%) | 31,230,000 |
28 Dec 2023 | USD | 2.045 | 2.25 | 1.95 | 2.01 | 2.01 | +0.01 (+0.50%) | 171,500 |
27 Dec 2023 | USD | 2 | 2.08 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 83,000 |
26 Dec 2023 | USD | 2 | 2.19 | 1.88 | 2.01 | 2.01 | +0.135 (+7.20%) | 193,900 |
22 Dec 2023 | USD | 1.91 | 1.91 | 1.78 | 1.875 | 1.875 | +0.045 (+2.46%) | 45,500 |
21 Dec 2023 | USD | 1.95 | 1.95 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 27,300 |
20 Dec 2023 | USD | 1.96 | 1.96 | 1.79 | 1.79 | 1.79 | -0.14 (-7.25%) | 53,900 |
19 Dec 2023 | USD | 1.95 | 2.049 | 1.84 | 1.93 | 1.93 | +0.07 (+3.76%) | 35,000 |
18 Dec 2023 | USD | 2 | 2 | 1.81 | 1.86 | 1.86 | -0.07 (-3.63%) | 61,700 |
15 Dec 2023 | USD | 2.04 | 2.121 | 1.9 | 1.93 | 1.93 | -0.09 (-4.46%) | 66,500 |
14 Dec 2023 | USD | 1.87 | 2.04 | 1.87 | 2.02 | 2.02 | +0.14 (+7.45%) | 8,500 |
13 Dec 2023 | USD | 1.88 | 1.95 | 1.85 | 1.88 | 1.88 | -0.05 (-2.59%) | 47,600 |
12 Dec 2023 | USD | 1.935 | 1.95 | 1.83 | 1.93 | 1.93 | 0.0 (0.0%) | 55,500 |
11 Dec 2023 | USD | 1.93 | 2.07 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 72,000 |
8 Dec 2023 | USD | 2.14 | 2.2 | 1.9 | 1.96 | 1.96 | -0.18 (-8.41%) | 124,100 |
7 Dec 2023 | USD | 2.49 | 2.49 | 2.08 | 2.14 | 2.14 | -0.17 (-7.36%) | 130,100 |
6 Dec 2023 | USD | 2.34 | 2.58 | 2.185 | 2.31 | 2.31 | -0.07 (-2.94%) | 166,500 |
5 Dec 2023 | USD | 2.17 | 2.48 | 1.921 | 2.38 | 2.38 | +0.13 (+5.78%) | 262,900 |
4 Dec 2023 | USD | 2.47 | 2.67 | 2.16 | 2.25 | 2.25 | -0.36 (-13.79%) | 135,000 |
1 Dec 2023 | USD | 2.23 | 2.64 | 2.04 | 2.61 | 2.61 | +0.49 (+23.11%) | 495,900 |
30 Nov 2023 | USD | 1.89 | 2.5 | 1.87 | 2.12 | 2.12 | +0.32 (+17.78%) | 1,302,100 |
29 Nov 2023 | USD | 1.93 | 1.93 | 1.73 | 1.8 | 1.8 | -0.09 (-4.76%) | 83,500 |
28 Nov 2023 | USD | 1.84 | 1.92 | 1.81 | 1.89 | 1.89 | +0.03 (+1.61%) | 45,800 |
27 Nov 2023 | USD | 1.95 | 1.95 | 1.811 | 1.86 | 1.86 | 0.0 (0.0%) | 32,600 |
24 Nov 2023 | USD | 1.74 | 1.93 | 1.73 | 1.86 | 1.86 | +0.08 (+4.49%) | 90,700 |
22 Nov 2023 | USD | 1.807 | 1.807 | 1.7 | 1.78 | 1.78 | +0.045 (+2.59%) | 27,000 |
21 Nov 2023 | USD | 1.88 | 1.88 | 1.651 | 1.735 | 1.735 | -0.205 (-10.57%) | 68,500 |
20 Nov 2023 | USD | 2.01 | 2.01 | 1.87 | 1.94 | 1.94 | +0.022 (+1.15%) | 60,000 |
17 Nov 2023 | USD | 2.08 | 2.08 | 1.89 | 1.918 | 1.918 | -0.162 (-7.79%) | 82,400 |