Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 4.51 | 4.8 | 4.46 | 4.8 | 4.8 | +0.32 (+7.14%) | 809,400 |
22 Nov 2023 | USD | 4.12 | 4.5 | 4.095 | 4.48 | 4.48 | +0.43 (+10.62%) | 1,752,300 |
21 Nov 2023 | USD | 4.35 | 4.408 | 4.04 | 4.05 | 4.05 | -0.36 (-8.16%) | 285,500 |
20 Nov 2023 | USD | 4.5 | 4.63 | 4.07 | 4.41 | 4.41 | -0.04 (-0.90%) | 1,109,000 |
17 Nov 2023 | USD | 4.28 | 4.46 | 4.25 | 4.45 | 4.45 | +0.1 (+2.30%) | 1,673,800 |
16 Nov 2023 | USD | 4.21 | 4.39 | 4.12 | 4.35 | 4.35 | +0.11 (+2.59%) | 1,303,600 |
15 Nov 2023 | USD | 4 | 4.39 | 3.97 | 4.24 | 4.24 | +0.29 (+7.34%) | 3,246,000 |
14 Nov 2023 | USD | 3.7 | 3.97 | 3.7 | 3.95 | 3.95 | +0.29 (+7.92%) | 1,177,200 |
13 Nov 2023 | USD | 3.42 | 3.68 | 3.305 | 3.66 | 3.66 | +0.23 (+6.71%) | 436,200 |
10 Nov 2023 | USD | 3.49 | 3.49 | 3.311 | 3.43 | 3.43 | -0.06 (-1.72%) | 375,200 |
9 Nov 2023 | USD | 3.79 | 3.83 | 3.49 | 3.49 | 3.49 | -0.21 (-5.68%) | 338,300 |
8 Nov 2023 | USD | 3.7 | 3.715 | 3.47 | 3.7 | 3.7 | +0.02 (+0.54%) | 673,300 |
7 Nov 2023 | USD | 3.62 | 3.81 | 3.61 | 3.68 | 3.68 | -0.02 (-0.54%) | 393,300 |
6 Nov 2023 | USD | 4.07 | 4.08 | 3.59 | 3.7 | 3.7 | -0.39 (-9.54%) | 594,100 |
3 Nov 2023 | USD | 3.22 | 4.11 | 3.22 | 4.09 | 4.09 | +0.7 (+20.65%) | 2,562,000 |
2 Nov 2023 | USD | 2.91 | 3.405 | 2.89 | 3.39 | 3.39 | +0.44 (+14.92%) | 1,660,500 |
1 Nov 2023 | USD | 2.8 | 3 | 2.77 | 2.95 | 2.95 | +0.13 (+4.61%) | 394,900 |
31 Oct 2023 | USD | 2.68 | 2.86 | 2.64 | 2.82 | 2.82 | +0.1 (+3.68%) | 337,400 |
30 Oct 2023 | USD | 2.64 | 2.795 | 2.555 | 2.72 | 2.72 | +0.08 (+3.03%) | 677,000 |
27 Oct 2023 | USD | 2.65 | 2.78 | 2.59 | 2.64 | 2.64 | -0.05 (-1.86%) | 604,500 |
26 Oct 2023 | USD | 2.8 | 2.83 | 2.68 | 2.69 | 2.69 | -0.1 (-3.58%) | 231,800 |
25 Oct 2023 | USD | 2.76 | 2.83 | 2.62 | 2.79 | 2.79 | +0.1 (+3.72%) | 498,400 |
24 Oct 2023 | USD | 2.59 | 2.73 | 2.472 | 2.69 | 2.69 | +0.16 (+6.32%) | 476,700 |
23 Oct 2023 | USD | 2.5 | 2.55 | 2.21 | 2.53 | 2.53 | -0.03 (-1.17%) | 380,400 |
20 Oct 2023 | USD | 2.46 | 2.56 | 2.31 | 2.56 | 2.56 | +0.06 (+2.40%) | 514,800 |
19 Oct 2023 | USD | 2.55 | 2.585 | 2.425 | 2.5 | 2.5 | -0.03 (-1.19%) | 508,400 |
18 Oct 2023 | USD | 2.5 | 2.54 | 2.42 | 2.53 | 2.53 | +0.02 (+0.80%) | 267,200 |
17 Oct 2023 | USD | 2.32 | 2.52 | 2.266 | 2.51 | 2.51 | +0.17 (+7.26%) | 292,300 |
16 Oct 2023 | USD | 2.37 | 2.45 | 2.235 | 2.34 | 2.34 | -0.01 (-0.43%) | 234,700 |
13 Oct 2023 | USD | 2.33 | 2.375 | 2.27 | 2.35 | 2.35 | +0.04 (+1.73%) | 160,500 |