Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 3.64 | 4 | 3.53 | 3.96 | 3.96 | +0.36 (+10%) | 3,427,400 |
26 Sep 2024 | USD | 3.75 | 3.8 | 3.51 | 3.6 | 3.6 | +0.11 (+3.15%) | 2,347,500 |
25 Sep 2024 | USD | 3.66 | 3.67 | 3.47 | 3.49 | 3.49 | -0.26 (-6.93%) | 1,146,500 |
24 Sep 2024 | USD | 3.68 | 3.75 | 3.58 | 3.75 | 3.75 | +0.22 (+6.23%) | 2,163,800 |
23 Sep 2024 | USD | 3.42 | 3.67 | 3.32 | 3.53 | 3.53 | +0.11 (+3.22%) | 2,662,100 |
20 Sep 2024 | USD | 3.13 | 3.42 | 3.13 | 3.42 | 3.42 | +0.21 (+6.54%) | 3,400,900 |
19 Sep 2024 | USD | 3.07 | 3.25 | 2.98 | 3.21 | 3.21 | +0.22 (+7.36%) | 4,952,200 |
18 Sep 2024 | USD | 2.99 | 3 | 2.86 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,277,100 |
17 Sep 2024 | USD | 2.74 | 3 | 2.74 | 3 | 3 | +0.27 (+9.89%) | 1,994,300 |
16 Sep 2024 | USD | 2.85 | 2.86 | 2.68 | 2.73 | 2.73 | -0.14 (-4.88%) | 1,676,100 |
13 Sep 2024 | USD | 2.91 | 2.92 | 2.75 | 2.87 | 2.87 | -0.02 (-0.69%) | 1,107,700 |
12 Sep 2024 | USD | 2.95 | 3.04 | 2.8 | 2.89 | 2.89 | -0.07 (-2.36%) | 1,855,800 |
11 Sep 2024 | USD | 3.01 | 3.04 | 2.94 | 2.96 | 2.96 | -0.08 (-2.63%) | 3,104,500 |
10 Sep 2024 | USD | 2.74 | 3.1 | 2.73 | 3.04 | 3.04 | +0.26 (+9.35%) | 2,059,300 |
9 Sep 2024 | USD | 2.79 | 2.81 | 2.74 | 2.78 | 2.78 | -0.01 (-0.36%) | 626,300 |
6 Sep 2024 | USD | 2.85 | 2.85 | 2.66 | 2.79 | 2.79 | 0.0 (0.0%) | 1,276,300 |
5 Sep 2024 | USD | 2.76 | 2.86 | 2.72 | 2.79 | 2.79 | +0.04 (+1.45%) | 1,300,600 |
4 Sep 2024 | USD | 2.74 | 2.82 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 1,041,600 |
3 Sep 2024 | USD | 2.66 | 2.77 | 2.5 | 2.71 | 2.71 | -0.07 (-2.52%) | 2,185,000 |
30 Aug 2024 | USD | 2.47 | 2.8 | 2.47 | 2.78 | 2.78 | +0.3 (+12.10%) | 4,136,100 |
29 Aug 2024 | USD | 2.39 | 2.59 | 2.25 | 2.48 | 2.48 | +0.12 (+5.08%) | 2,832,500 |
28 Aug 2024 | USD | 2.13 | 2.38 | 2.1 | 2.36 | 2.36 | +0.36 (+18%) | 5,392,200 |
27 Aug 2024 | USD | 2.12 | 2.12 | 2 | 2 | 2 | -0.08 (-3.85%) | 577,400 |
26 Aug 2024 | USD | 2.09 | 2.18 | 2.02 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,052,200 |
23 Aug 2024 | USD | 1.96 | 2.13 | 1.93 | 2.1 | 2.1 | +0.16 (+8.25%) | 1,276,400 |
22 Aug 2024 | USD | 1.93 | 1.95 | 1.85 | 1.94 | 1.94 | +0.04 (+2.11%) | 479,900 |
21 Aug 2024 | USD | 1.82 | 2 | 1.81 | 1.9 | 1.9 | +0.09 (+4.97%) | 1,019,000 |
20 Aug 2024 | USD | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 146,900 |
19 Aug 2024 | USD | 1.81 | 1.92 | 1.81 | 1.85 | 1.85 | +0.06 (+3.35%) | 483,100 |
16 Aug 2024 | USD | 1.77 | 1.83 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 245,300 |