Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 2.96 | 3.42 | 2.96 | 3.15 | 3.15 | +0.21 (+7.14%) | 41,800 |
6 Dec 2023 | USD | 3.06 | 3.12 | 2.75 | 2.94 | 2.94 | -0.18 (-5.77%) | 36,600 |
5 Dec 2023 | USD | 3.04 | 3.37 | 2.8 | 3.12 | 3.12 | -0.3 (-8.77%) | 100,300 |
4 Dec 2023 | USD | 2.75 | 4.74 | 2.65 | 3.42 | 3.42 | +0.94 (+37.90%) | 502,700 |
1 Dec 2023 | USD | 2.3 | 2.59 | 2.16 | 2.48 | 2.48 | +0.16 (+6.90%) | 75,400 |
30 Nov 2023 | USD | 2.14 | 2.46 | 2.05 | 2.32 | 2.32 | +0.38 (+19.59%) | 122,900 |
29 Nov 2023 | USD | 2.14 | 2.14 | 1.85 | 1.94 | 1.94 | -0.07 (-3.48%) | 42,900 |
28 Nov 2023 | USD | 2.66 | 2.66 | 1.76 | 2.01 | 2.01 | -0.65 (-24.44%) | 157,200 |
27 Nov 2023 | USD | 2.86 | 2.86 | 2.66 | 2.66 | 2.66 | -0.13 (-4.66%) | 14,800 |
24 Nov 2023 | USD | 2.82 | 2.82 | 2.68 | 2.79 | 2.79 | +0.06 (+2.20%) | 9,100 |
22 Nov 2023 | USD | 2.97 | 2.97 | 2.62 | 2.73 | 2.73 | -0.21 (-7.14%) | 28,500 |
21 Nov 2023 | USD | 2.85 | 2.95 | 2.81 | 2.94 | 2.94 | +0.01 (+0.34%) | 13,400 |
20 Nov 2023 | USD | 2.99 | 3.13 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 28,600 |
17 Nov 2023 | USD | 2.88 | 3.25 | 2.85 | 2.97 | 2.97 | +0.03 (+1.02%) | 81,400 |
16 Nov 2023 | USD | 3.66 | 3.66 | 2.47 | 2.94 | 2.94 | -0.86 (-22.63%) | 137,700 |
15 Nov 2023 | USD | 3.38 | 3.84 | 3.36 | 3.8 | 3.8 | -0.06 (-1.55%) | 33,700 |
14 Nov 2023 | USD | 3.35 | 3.91 | 3.31 | 3.86 | 3.86 | +0.41 (+11.88%) | 40,400 |
13 Nov 2023 | USD | 3.41 | 3.84 | 3.06 | 3.45 | 3.45 | -0.05 (-1.43%) | 62,700 |
10 Nov 2023 | USD | 3.98 | 4.04 | 3.33 | 3.5 | 3.5 | -0.5 (-12.50%) | 32,100 |
9 Nov 2023 | USD | 3.95 | 4.08 | 3.95 | 4 | 4 | +0.38 (+10.50%) | 6,200 |
8 Nov 2023 | USD | 3.77 | 3.77 | 3.14 | 3.62 | 3.62 | -0.13 (-3.47%) | 24,300 |
7 Nov 2023 | USD | 3.87 | 3.89 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 7,700 |
6 Nov 2023 | USD | 3.57 | 4.1 | 3.57 | 3.75 | 3.75 | -0.11 (-2.85%) | 9,000 |
3 Nov 2023 | USD | 3.94 | 4.18 | 3.8 | 3.86 | 3.86 | -0.14 (-3.50%) | 16,000 |
2 Nov 2023 | USD | 4 | 4.1 | 3.77 | 4 | 4 | -0.04 (-0.99%) | 25,400 |
1 Nov 2023 | USD | 3.97 | 4.26 | 3.7 | 4.04 | 4.04 | -0.19 (-4.49%) | 29,900 |
31 Oct 2023 | USD | 3.5 | 4.24 | 3.15 | 4.23 | 4.23 | +0.67 (+18.82%) | 41,300 |
30 Oct 2023 | USD | 3.39 | 3.75 | 3.14 | 3.56 | 3.56 | +0.27 (+8.21%) | 25,100 |
27 Oct 2023 | USD | 3.31 | 3.39 | 2.7 | 3.29 | 3.29 | -0.05 (-1.50%) | 42,500 |
26 Oct 2023 | USD | 3.47 | 3.56 | 3.25 | 3.34 | 3.34 | -0.06 (-1.76%) | 17,600 |