Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 3.68 | 4.44 | 3.15 | 3.3 | 3.3 | -0.48 (-12.70%) | 495,700 |
2 Apr 2024 | USD | 3.32 | 3.99 | 3.282 | 3.78 | 3.78 | +0.42 (+12.50%) | 362,300 |
1 Apr 2024 | USD | 2.95 | 3.36 | 2.8 | 3.36 | 3.36 | +0.35 (+11.63%) | 142,700 |
28 Mar 2024 | USD | 2.81 | 3.15 | 2.8 | 3.01 | 3.01 | +0.09 (+3.08%) | 162,600 |
27 Mar 2024 | USD | 2.87 | 2.97 | 2.67 | 2.92 | 2.92 | -0.07 (-2.34%) | 199,800 |
26 Mar 2024 | USD | 3.7 | 3.7 | 2.67 | 2.99 | 2.99 | -0.4 (-11.80%) | 346,800 |
25 Mar 2024 | USD | 3.48 | 3.748 | 3.15 | 3.39 | 3.39 | -0.06 (-1.74%) | 407,100 |
22 Mar 2024 | USD | 3.4 | 3.52 | 3.16 | 3.45 | 3.45 | +0.19 (+5.83%) | 440,800 |
21 Mar 2024 | USD | 3.8 | 3.88 | 3.1 | 3.26 | 3.26 | -0.63 (-16.20%) | 1,913,600 |
20 Mar 2024 | USD | 3.36 | 4.44 | 3.15 | 3.89 | 3.89 | +1.05 (+36.97%) | 40,817,400 |
19 Mar 2024 | USD | 2.4 | 4.17 | 2.391 | 2.84 | 2.84 | +0.96 (+51.06%) | 83,324,500 |
18 Mar 2024 | USD | 1.67 | 1.95 | 1.67 | 1.88 | 1.88 | +0.16 (+9.30%) | 634,400 |
15 Mar 2024 | USD | 1.69 | 1.79 | 1.68 | 1.72 | 1.72 | -0.06 (-3.37%) | 78,700 |
14 Mar 2024 | USD | 1.75 | 1.975 | 1.71 | 1.78 | 1.78 | +0.02 (+1.14%) | 206,100 |
13 Mar 2024 | USD | 1.95 | 2.07 | 1.662 | 1.76 | 1.76 | -0.29 (-14.15%) | 259,700 |
12 Mar 2024 | USD | 1.72 | 2.86 | 1.622 | 2.05 | 2.05 | +0.175 (+9.33%) | 4,348,200 |
11 Mar 2024 | USD | 1.56 | 1.9 | 1.5 | 1.875 | 1.875 | +0.265 (+16.46%) | 1,710,000 |
8 Mar 2024 | USD | 1.57 | 1.72 | 1.5 | 1.61 | 1.61 | -0.08 (-4.73%) | 81,700 |
7 Mar 2024 | USD | 1.67 | 1.82 | 1.46 | 1.69 | 1.69 | -0.057 (-3.26%) | 737,500 |
6 Mar 2024 | USD | 1.442 | 1.747 | 1.41 | 1.747 | 1.747 | +0.277 (+18.84%) | 2,472,100 |
5 Mar 2024 | USD | 1.589 | 1.6 | 1.45 | 1.47 | 1.47 | -0.05 (-3.29%) | 16,700 |
4 Mar 2024 | USD | 1.65 | 1.65 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 6,300 |
1 Mar 2024 | USD | 1.62 | 1.62 | 1.44 | 1.55 | 1.55 | -0.07 (-4.32%) | 7,200 |
29 Feb 2024 | USD | 1.45 | 1.62 | 1.384 | 1.62 | 1.62 | +0.18 (+12.50%) | 63,200 |
28 Feb 2024 | USD | 1.4 | 1.44 | 1.348 | 1.44 | 1.44 | +0.03 (+2.13%) | 19,300 |
27 Feb 2024 | USD | 1.46 | 1.66 | 1.4 | 1.41 | 1.41 | +0.003 (+0.21%) | 169,100 |
26 Feb 2024 | USD | 1.313 | 1.47 | 1.313 | 1.407 | 1.407 | +0.107 (+8.23%) | 12,200 |
23 Feb 2024 | USD | 1.36 | 1.36 | 1.3 | 1.3 | 1.3 | -0.084 (-6.07%) | 1,900 |
22 Feb 2024 | USD | 1.438 | 1.442 | 1.2 | 1.384 | 1.384 | -0.126 (-8.34%) | 23,400 |
21 Feb 2024 | USD | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | +0.05 (+3.42%) | 1,400 |