Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 7.39 | 7.79 | 7.19 | 7.62 | 7.62 | +0.54 (+7.63%) | 2,305,000 |
13 Dec 2023 | USD | 6.38 | 7.18 | 6.16 | 7.08 | 7.08 | +0.7 (+10.97%) | 1,853,000 |
12 Dec 2023 | USD | 6.38 | 6.58 | 6.12 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,358,400 |
11 Dec 2023 | USD | 6.13 | 6.63 | 6.1 | 6.4 | 6.4 | +0.29 (+4.75%) | 1,373,200 |
8 Dec 2023 | USD | 6.21 | 6.59 | 6.06 | 6.11 | 6.11 | -0.15 (-2.40%) | 1,711,000 |
7 Dec 2023 | USD | 5.94 | 6.29 | 5.7 | 6.26 | 6.26 | +0.4 (+6.83%) | 2,056,700 |
6 Dec 2023 | USD | 5.82 | 6.03 | 5.61 | 5.86 | 5.86 | +0.25 (+4.46%) | 2,082,500 |
5 Dec 2023 | USD | 5.82 | 5.92 | 5.45 | 5.61 | 5.61 | -0.33 (-5.56%) | 1,984,700 |
4 Dec 2023 | USD | 6.25 | 6.63 | 5.93 | 5.94 | 5.94 | -0.44 (-6.90%) | 2,524,300 |
1 Dec 2023 | USD | 5.1 | 6.44 | 5 | 6.38 | 6.38 | +1.11 (+21.06%) | 5,361,500 |
30 Nov 2023 | USD | 5.27 | 5.94 | 4.94 | 5.27 | 5.27 | +0.47 (+9.79%) | 6,978,200 |
29 Nov 2023 | USD | 4.36 | 4.94 | 4.36 | 4.8 | 4.8 | +0.44 (+10.09%) | 2,667,400 |
28 Nov 2023 | USD | 4.08 | 4.38 | 3.94 | 4.36 | 4.36 | +0.22 (+5.31%) | 1,581,800 |
27 Nov 2023 | USD | 4.21 | 4.28 | 4 | 4.14 | 4.14 | 0.0 (0.0%) | 1,095,200 |
24 Nov 2023 | USD | 4.05 | 4.2 | 3.94 | 4.14 | 4.14 | +0.11 (+2.73%) | 586,400 |
22 Nov 2023 | USD | 3.93 | 4.08 | 3.91 | 4.03 | 4.03 | +0.1 (+2.54%) | 673,200 |
21 Nov 2023 | USD | 4.04 | 4.07 | 3.81 | 3.93 | 3.93 | -0.14 (-3.44%) | 1,125,200 |
20 Nov 2023 | USD | 4.12 | 4.25 | 4.01 | 4.07 | 4.07 | -0.09 (-2.16%) | 826,400 |
17 Nov 2023 | USD | 4.15 | 4.23 | 4.04 | 4.16 | 4.16 | +0.1 (+2.46%) | 1,189,500 |
16 Nov 2023 | USD | 4.25 | 4.26 | 3.97 | 4.06 | 4.06 | -0.23 (-5.36%) | 948,300 |
15 Nov 2023 | USD | 4.1 | 4.57 | 4.1 | 4.29 | 4.29 | +0.31 (+7.79%) | 1,937,100 |
14 Nov 2023 | USD | 3.82 | 4.16 | 3.7 | 3.98 | 3.98 | +0.39 (+10.86%) | 2,366,000 |
13 Nov 2023 | USD | 3.71 | 3.71 | 3.51 | 3.59 | 3.59 | -0.14 (-3.75%) | 1,077,800 |
10 Nov 2023 | USD | 3.8 | 3.8 | 3.47 | 3.73 | 3.73 | -0.03 (-0.80%) | 1,641,400 |
9 Nov 2023 | USD | 4.23 | 4.26 | 3.68 | 3.76 | 3.76 | -0.45 (-10.69%) | 1,942,600 |
8 Nov 2023 | USD | 4.35 | 4.35 | 4.16 | 4.21 | 4.21 | -0.14 (-3.22%) | 979,400 |
7 Nov 2023 | USD | 4.49 | 4.6 | 4.24 | 4.35 | 4.35 | -0.19 (-4.19%) | 1,086,900 |
6 Nov 2023 | USD | 4.82 | 4.86 | 4.47 | 4.54 | 4.54 | -0.26 (-5.42%) | 819,100 |
3 Nov 2023 | USD | 4.79 | 5.09 | 4.75 | 4.8 | 4.8 | +0.13 (+2.78%) | 1,280,700 |
2 Nov 2023 | USD | 4.45 | 4.78 | 4.45 | 4.67 | 4.67 | +0.31 (+7.11%) | 1,290,900 |