Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | USD | 2.64 | 3.37 | 2.57 | 3.11 | 3.11 | +0.44 (+16.48%) | 3,813,200 |
7 Dec 2023 | USD | 2.49 | 2.74 | 2.45 | 2.67 | 2.67 | +0.26 (+10.79%) | 1,942,900 |
6 Dec 2023 | USD | 2.36 | 2.43 | 2.22 | 2.41 | 2.41 | +0.12 (+5.24%) | 4,151,000 |
5 Dec 2023 | USD | 2.47 | 2.52 | 2.27 | 2.29 | 2.29 | -0.21 (-8.40%) | 649,200 |
4 Dec 2023 | USD | 2.42 | 2.57 | 2.39 | 2.5 | 2.5 | +0.08 (+3.31%) | 4,884,800 |
1 Dec 2023 | USD | 2.14 | 2.45 | 2.094 | 2.42 | 2.42 | +0.31 (+14.69%) | 790,100 |
30 Nov 2023 | USD | 1.97 | 2.195 | 1.961 | 2.11 | 2.11 | +0.09 (+4.46%) | 393,300 |
29 Nov 2023 | USD | 1.96 | 2.085 | 1.96 | 2.02 | 2.02 | +0.07 (+3.59%) | 167,900 |
28 Nov 2023 | USD | 1.9 | 1.96 | 1.82 | 1.95 | 1.95 | +0.11 (+5.98%) | 373,400 |
27 Nov 2023 | USD | 1.9 | 1.91 | 1.79 | 1.84 | 1.84 | -0.01 (-0.54%) | 510,000 |
24 Nov 2023 | USD | 1.89 | 1.97 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 618,100 |
22 Nov 2023 | USD | 1.97 | 2.105 | 1.88 | 1.9 | 1.9 | -0.08 (-4.04%) | 258,500 |
21 Nov 2023 | USD | 2 | 2.055 | 1.93 | 1.98 | 1.98 | -0.01 (-0.50%) | 484,600 |
20 Nov 2023 | USD | 1.93 | 2.11 | 1.925 | 1.99 | 1.99 | 0.0 (0.0%) | 296,500 |
17 Nov 2023 | USD | 1.98 | 2.01 | 1.88 | 1.99 | 1.99 | +0.01 (+0.51%) | 664,100 |
16 Nov 2023 | USD | 2.13 | 2.14 | 1.865 | 1.98 | 1.98 | -0.15 (-7.04%) | 1,588,400 |
15 Nov 2023 | USD | 2.04 | 2.24 | 2.02 | 2.13 | 2.13 | +0.07 (+3.40%) | 380,300 |
14 Nov 2023 | USD | 1.93 | 2.1 | 1.91 | 2.06 | 2.06 | +0.11 (+5.64%) | 247,200 |
13 Nov 2023 | USD | 2.08 | 2.08 | 1.825 | 1.95 | 1.95 | -0.08 (-3.94%) | 706,000 |
10 Nov 2023 | USD | 2.08 | 2.11 | 1.95 | 2.03 | 2.03 | -0.04 (-1.93%) | 759,000 |
9 Nov 2023 | USD | 2.35 | 2.35 | 1.8 | 2.07 | 2.07 | -0.24 (-10.39%) | 884,300 |
8 Nov 2023 | USD | 2.48 | 2.51 | 2.3 | 2.31 | 2.31 | -0.15 (-6.10%) | 381,400 |
7 Nov 2023 | USD | 2.36 | 2.46 | 2.28 | 2.46 | 2.46 | +0.12 (+5.13%) | 319,200 |
6 Nov 2023 | USD | 2.35 | 2.65 | 2.321 | 2.34 | 2.34 | -0.03 (-1.27%) | 633,200 |
3 Nov 2023 | USD | 2.3 | 2.38 | 2.17 | 2.37 | 2.37 | +0.06 (+2.60%) | 801,600 |
2 Nov 2023 | USD | 2.34 | 2.4 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 309,300 |
1 Nov 2023 | USD | 2.41 | 2.49 | 2.303 | 2.32 | 2.32 | -0.08 (-3.33%) | 399,800 |
31 Oct 2023 | USD | 2.5 | 2.564 | 2.33 | 2.4 | 2.4 | -0.1 (-4%) | 776,800 |
30 Oct 2023 | USD | 2.6 | 2.7 | 2.47 | 2.5 | 2.5 | -0.11 (-4.21%) | 294,300 |
27 Oct 2023 | USD | 2.83 | 2.854 | 2.54 | 2.61 | 2.61 | -0.22 (-7.77%) | 462,800 |