Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 2.87 | 3.08 | 2.8 | 2.97 | 2.97 | +0.08 (+2.77%) | 5,734,300 |
4 Jan 2024 | USD | 2.9 | 2.928 | 2.82 | 2.89 | 2.89 | -0.03 (-1.03%) | 9,491,000 |
3 Jan 2024 | USD | 3.08 | 3.09 | 2.865 | 2.92 | 2.92 | -0.24 (-7.59%) | 6,507,200 |
2 Jan 2024 | USD | 3.11 | 3.275 | 3.04 | 3.16 | 3.16 | 0.0 (0.0%) | 4,660,300 |
29 Dec 2023 | USD | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -0.11 (-3.36%) | 2,605,600 |
28 Dec 2023 | USD | 3.17 | 3.28 | 3.12 | 3.27 | 3.27 | +0.08 (+2.51%) | 5,128,800 |
27 Dec 2023 | USD | 3.12 | 3.255 | 3.04 | 3.19 | 3.19 | +0.11 (+3.57%) | 4,177,500 |
26 Dec 2023 | USD | 3.01 | 3.195 | 2.96 | 3.08 | 3.08 | +0.08 (+2.67%) | 4,036,300 |
22 Dec 2023 | USD | 3 | 3.1 | 2.96 | 3 | 3 | -0.05 (-1.64%) | 3,846,100 |
21 Dec 2023 | USD | 2.95 | 3.06 | 2.95 | 3.05 | 3.05 | +0.16 (+5.54%) | 4,165,900 |
20 Dec 2023 | USD | 3.04 | 3.09 | 2.88 | 2.89 | 2.89 | -0.15 (-4.93%) | 5,467,100 |
19 Dec 2023 | USD | 2.9 | 3.07 | 2.88 | 3.04 | 3.04 | +0.15 (+5.19%) | 8,296,800 |
18 Dec 2023 | USD | 3.1 | 3.1 | 2.86 | 2.89 | 2.89 | -0.18 (-5.86%) | 6,840,300 |
15 Dec 2023 | USD | 3.31 | 3.4 | 3.02 | 3.07 | 3.07 | -0.18 (-5.54%) | 17,429,700 |
14 Dec 2023 | USD | 3.58 | 3.77 | 3.24 | 3.25 | 3.25 | -0.23 (-6.61%) | 7,841,600 |
13 Dec 2023 | USD | 3.24 | 3.51 | 3.135 | 3.48 | 3.48 | +0.24 (+7.41%) | 4,093,000 |
12 Dec 2023 | USD | 3.32 | 3.38 | 3.23 | 3.24 | 3.24 | -0.06 (-1.82%) | 3,138,200 |
11 Dec 2023 | USD | 3.35 | 3.44 | 3.255 | 3.3 | 3.3 | -0.03 (-0.90%) | 3,115,000 |
8 Dec 2023 | USD | 3.42 | 3.48 | 3.3 | 3.33 | 3.33 | -0.11 (-3.20%) | 3,005,500 |
7 Dec 2023 | USD | 3.46 | 3.5 | 3.33 | 3.44 | 3.44 | -0.04 (-1.15%) | 4,805,500 |
6 Dec 2023 | USD | 3.41 | 3.61 | 3.4 | 3.48 | 3.48 | +0.11 (+3.26%) | 4,925,300 |
5 Dec 2023 | USD | 3.68 | 3.73 | 3.36 | 3.37 | 3.37 | -0.25 (-6.91%) | 4,518,100 |
4 Dec 2023 | USD | 3.41 | 3.675 | 3.41 | 3.62 | 3.62 | +0.16 (+4.62%) | 7,360,400 |
1 Dec 2023 | USD | 2.92 | 3.46 | 2.859 | 3.46 | 3.46 | +0.44 (+14.57%) | 11,075,700 |
30 Nov 2023 | USD | 2.74 | 3.09 | 2.721 | 3.02 | 3.02 | +0.29 (+10.62%) | 21,673,100 |
29 Nov 2023 | USD | 3.16 | 3.31 | 2.63 | 2.73 | 2.73 | -1.11 (-28.91%) | 34,500,300 |
28 Nov 2023 | USD | 3.84 | 3.885 | 3.63 | 3.84 | 3.84 | +0.08 (+2.13%) | 5,447,200 |
27 Nov 2023 | USD | 3.93 | 3.96 | 3.73 | 3.76 | 3.76 | -0.24 (-6%) | 7,790,100 |
24 Nov 2023 | USD | 3.87 | 4.04 | 3.85 | 4 | 4 | +0.13 (+3.36%) | 1,227,000 |
22 Nov 2023 | USD | 3.97 | 4.07 | 3.855 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,037,000 |