Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 3.38 | 3.41 | 3.21 | 3.24 | 3.24 | -0.19 (-5.54%) | 29,940,700 |
12 Jan 2024 | USD | 3.58 | 3.65 | 3.42 | 3.43 | 3.43 | -0.1 (-2.83%) | 22,613,800 |
11 Jan 2024 | USD | 3.67 | 3.69 | 3.48 | 3.53 | 3.53 | -0.11 (-3.02%) | 19,815,700 |
10 Jan 2024 | USD | 3.64 | 3.65 | 3.46 | 3.64 | 3.64 | -0.02 (-0.55%) | 25,319,500 |
9 Jan 2024 | USD | 3.44 | 3.67 | 3.31 | 3.66 | 3.66 | +0.27 (+7.96%) | 43,409,200 |
8 Jan 2024 | USD | 3.48 | 3.65 | 3.38 | 3.39 | 3.39 | -0.16 (-4.51%) | 52,094,300 |
5 Jan 2024 | USD | 3.89 | 4 | 3.41 | 3.55 | 3.55 | -1.45 (-29%) | 155,075,100 |
4 Jan 2024 | USD | 4.89 | 5.12 | 4.85 | 5 | 5 | +0.1 (+2.04%) | 20,889,100 |
3 Jan 2024 | USD | 4.99 | 5.04 | 4.83 | 4.9 | 4.9 | -0.16 (-3.16%) | 18,171,100 |
2 Jan 2024 | USD | 4.93 | 5.16 | 4.88 | 5.06 | 5.06 | +0.15 (+3.05%) | 18,154,200 |
29 Dec 2023 | USD | 5.03 | 5.06 | 4.9 | 4.91 | 4.91 | -0.17 (-3.35%) | 15,908,100 |
28 Dec 2023 | USD | 4.9 | 5.08 | 4.86 | 5.08 | 5.08 | +0.18 (+3.67%) | 15,961,200 |
27 Dec 2023 | USD | 4.9 | 5 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 13,477,900 |
26 Dec 2023 | USD | 4.9 | 4.97 | 4.83 | 4.91 | 4.91 | -0.01 (-0.20%) | 13,440,600 |
22 Dec 2023 | USD | 4.97 | 5.05 | 4.86 | 4.92 | 4.92 | -0.02 (-0.40%) | 15,101,000 |
21 Dec 2023 | USD | 4.95 | 5.02 | 4.8 | 4.94 | 4.94 | +0.09 (+1.86%) | 16,288,700 |
20 Dec 2023 | USD | 5.06 | 5.12 | 4.84 | 4.85 | 4.85 | -0.21 (-4.15%) | 15,484,800 |
19 Dec 2023 | USD | 5 | 5.08 | 4.93 | 5.06 | 5.06 | +0.12 (+2.43%) | 12,283,200 |
18 Dec 2023 | USD | 5.08 | 5.14 | 4.92 | 4.94 | 4.94 | -0.11 (-2.18%) | 14,631,800 |
15 Dec 2023 | USD | 5.48 | 5.54 | 5.01 | 5.05 | 5.05 | -0.42 (-7.68%) | 25,010,700 |
14 Dec 2023 | USD | 5.24 | 5.77 | 5.23 | 5.47 | 5.47 | +0.49 (+9.84%) | 40,286,500 |
13 Dec 2023 | USD | 4.63 | 5.07 | 4.48 | 4.98 | 4.98 | +0.35 (+7.56%) | 26,654,300 |
12 Dec 2023 | USD | 4.79 | 4.79 | 4.61 | 4.63 | 4.63 | -0.16 (-3.34%) | 11,343,800 |
11 Dec 2023 | USD | 4.62 | 4.8 | 4.58 | 4.79 | 4.79 | +0.1 (+2.13%) | 9,725,600 |
8 Dec 2023 | USD | 4.71 | 4.8 | 4.64 | 4.69 | 4.69 | -0.09 (-1.88%) | 10,736,300 |
7 Dec 2023 | USD | 4.63 | 4.86 | 4.61 | 4.78 | 4.78 | +0.16 (+3.46%) | 12,957,200 |
6 Dec 2023 | USD | 5.01 | 5.19 | 4.58 | 4.62 | 4.62 | -0.5 (-9.77%) | 28,371,400 |
5 Dec 2023 | USD | 5.34 | 5.35 | 5.01 | 5.12 | 5.12 | -0.23 (-4.30%) | 16,871,500 |
4 Dec 2023 | USD | 5.16 | 5.42 | 5.15 | 5.35 | 5.35 | +0.14 (+2.69%) | 16,037,700 |
1 Dec 2023 | USD | 4.87 | 5.21 | 4.82 | 5.21 | 5.21 | +0.36 (+7.42%) | 23,356,200 |