Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.97 | 2.26 | 1.96 | 2.12 | 2.12 | +0.09 (+4.43%) | 23,629,900 |
9 Jan 2024 | USD | 2.05 | 2.16 | 1.95 | 2.03 | 2.03 | -0.03 (-1.46%) | 17,777,100 |
8 Jan 2024 | USD | 1.95 | 2.13 | 1.79 | 2.06 | 2.06 | +0.13 (+6.74%) | 24,113,500 |
5 Jan 2024 | USD | 2.12 | 2.13 | 1.88 | 1.93 | 1.93 | -0.26 (-11.87%) | 22,100,800 |
4 Jan 2024 | USD | 2.27 | 2.35 | 2.09 | 2.19 | 2.19 | +0.04 (+1.86%) | 26,283,000 |
3 Jan 2024 | USD | 2.04 | 2.31 | 1.95 | 2.15 | 2.15 | -0.15 (-6.52%) | 31,323,600 |
2 Jan 2024 | USD | 2.93 | 2.94 | 2.23 | 2.3 | 2.3 | -0.1 (-4.17%) | 37,016,700 |
29 Dec 2023 | USD | 3.05 | 3.11 | 2.27 | 2.4 | 2.4 | -0.62 (-20.53%) | 55,244,500 |
28 Dec 2023 | USD | 2.9 | 3.17 | 2.78 | 3.02 | 3.02 | +0.14 (+4.86%) | 58,572,200 |
27 Dec 2023 | USD | 2.48 | 2.9 | 2.43 | 2.88 | 2.88 | +0.66 (+29.73%) | 52,498,100 |
26 Dec 2023 | USD | 2.16 | 2.26 | 2.08 | 2.22 | 2.22 | +0.07 (+3.26%) | 24,367,800 |
22 Dec 2023 | USD | 2.11 | 2.25 | 1.98 | 2.15 | 2.15 | +0.07 (+3.37%) | 33,284,500 |
21 Dec 2023 | USD | 2.09 | 2.13 | 1.98 | 2.08 | 2.08 | +0.13 (+6.67%) | 22,143,500 |
20 Dec 2023 | USD | 2.23 | 2.27 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 37,374,200 |
19 Dec 2023 | USD | 1.91 | 2.16 | 1.89 | 1.98 | 1.98 | +0.17 (+9.39%) | 29,955,100 |
18 Dec 2023 | USD | 1.69 | 1.99 | 1.69 | 1.81 | 1.81 | +0.03 (+1.69%) | 21,374,700 |
15 Dec 2023 | USD | 1.74 | 1.81 | 1.65 | 1.78 | 1.78 | 0.0 (0.0%) | 18,762,800 |
14 Dec 2023 | USD | 1.72 | 1.82 | 1.67 | 1.78 | 1.78 | +0.15 (+9.20%) | 15,885,400 |
13 Dec 2023 | USD | 1.46 | 1.64 | 1.41 | 1.63 | 1.63 | +0.18 (+12.41%) | 17,561,800 |
12 Dec 2023 | USD | 1.51 | 1.52 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 11,212,600 |
11 Dec 2023 | USD | 1.72 | 1.72 | 1.37 | 1.42 | 1.42 | -0.41 (-22.40%) | 19,965,000 |
8 Dec 2023 | USD | 1.61 | 1.85 | 1.61 | 1.83 | 1.83 | +0.22 (+13.66%) | 20,483,600 |
7 Dec 2023 | USD | 1.56 | 1.65 | 1.48 | 1.61 | 1.61 | +0.02 (+1.26%) | 10,248,800 |
6 Dec 2023 | USD | 1.63 | 1.67 | 1.57 | 1.59 | 1.59 | +0.04 (+2.58%) | 11,908,500 |
5 Dec 2023 | USD | 1.6 | 1.72 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 19,805,200 |
4 Dec 2023 | USD | 1.67 | 1.69 | 1.46 | 1.54 | 1.54 | +0.17 (+12.41%) | 23,731,500 |
1 Dec 2023 | USD | 1.19 | 1.37 | 1.16 | 1.37 | 1.37 | +0.21 (+18.10%) | 13,849,200 |
30 Nov 2023 | USD | 1.23 | 1.24 | 1.16 | 1.16 | 1.16 | -0.07 (-5.69%) | 7,454,700 |
29 Nov 2023 | USD | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 8,294,800 |
28 Nov 2023 | USD | 1.22 | 1.31 | 1.21 | 1.25 | 1.25 | +0.05 (+4.17%) | 11,578,200 |