Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 2.09 | 2.205 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 304,200 |
8 Jan 2024 | USD | 2.05 | 2.15 | 2.04 | 2.12 | 2.12 | +0.08 (+3.92%) | 222,500 |
5 Jan 2024 | USD | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -0.05 (-2.39%) | 498,800 |
4 Jan 2024 | USD | 2.19 | 2.195 | 2.03 | 2.09 | 2.09 | -0.09 (-4.13%) | 940,100 |
3 Jan 2024 | USD | 2.27 | 2.27 | 2.16 | 2.18 | 2.18 | -0.09 (-3.96%) | 679,700 |
2 Jan 2024 | USD | 2.22 | 2.31 | 2.22 | 2.27 | 2.27 | +0.02 (+0.89%) | 509,500 |
29 Dec 2023 | USD | 2.37 | 2.4 | 2.22 | 2.25 | 2.25 | -0.14 (-5.86%) | 452,600 |
28 Dec 2023 | USD | 2.38 | 2.46 | 2.345 | 2.39 | 2.39 | 0.0 (0.0%) | 274,400 |
27 Dec 2023 | USD | 2.41 | 2.45 | 2.33 | 2.39 | 2.39 | -0.02 (-0.83%) | 484,100 |
26 Dec 2023 | USD | 2.37 | 2.41 | 2.31 | 2.41 | 2.41 | +0.05 (+2.12%) | 193,800 |
22 Dec 2023 | USD | 2.39 | 2.49 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 356,700 |
21 Dec 2023 | USD | 2.21 | 2.38 | 2.21 | 2.38 | 2.38 | +0.2 (+9.17%) | 686,600 |
20 Dec 2023 | USD | 2.26 | 2.327 | 2.17 | 2.18 | 2.18 | -0.1 (-4.39%) | 547,700 |
19 Dec 2023 | USD | 2.31 | 2.38 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 622,700 |
18 Dec 2023 | USD | 2.32 | 2.355 | 2.24 | 2.29 | 2.29 | -0.01 (-0.43%) | 412,800 |
15 Dec 2023 | USD | 2.47 | 2.47 | 2.26 | 2.3 | 2.3 | -0.14 (-5.74%) | 708,700 |
14 Dec 2023 | USD | 2.57 | 2.6 | 2.405 | 2.44 | 2.44 | -0.04 (-1.61%) | 836,900 |
13 Dec 2023 | USD | 2.29 | 2.49 | 2.23 | 2.48 | 2.48 | +0.17 (+7.36%) | 1,588,400 |
12 Dec 2023 | USD | 2.3 | 2.38 | 2.255 | 2.31 | 2.31 | +0.01 (+0.43%) | 415,000 |
11 Dec 2023 | USD | 2.19 | 2.32 | 2.18 | 2.3 | 2.3 | +0.09 (+4.07%) | 438,900 |
8 Dec 2023 | USD | 2.26 | 2.29 | 2.18 | 2.21 | 2.21 | -0.09 (-3.91%) | 701,900 |
7 Dec 2023 | USD | 2.2 | 2.3 | 2.155 | 2.3 | 2.3 | +0.07 (+3.14%) | 671,500 |
6 Dec 2023 | USD | 2.25 | 2.37 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 722,100 |
5 Dec 2023 | USD | 2.28 | 2.35 | 2.23 | 2.26 | 2.26 | -0.08 (-3.42%) | 410,000 |
4 Dec 2023 | USD | 2.14 | 2.44 | 2.131 | 2.34 | 2.34 | +0.19 (+8.84%) | 1,137,800 |
1 Dec 2023 | USD | 1.96 | 2.16 | 1.91 | 2.15 | 2.15 | +0.2 (+10.26%) | 1,032,100 |
30 Nov 2023 | USD | 1.99 | 2 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 745,400 |
29 Nov 2023 | USD | 2.06 | 2.13 | 1.94 | 1.98 | 1.98 | -0.04 (-1.98%) | 902,400 |
28 Nov 2023 | USD | 2.03 | 2.03 | 1.95 | 2.02 | 2.02 | 0.0 (0.0%) | 576,600 |
27 Nov 2023 | USD | 2.01 | 2.1 | 1.96 | 2.02 | 2.02 | 0.0 (0.0%) | 1,238,900 |