Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.7 | 1.8 | 1.62 | 1.74 | 17.4 | +0.06 (+3.57%) | 1,246,800 |
1 Dec 2023 | USD | 1.74 | 1.79 | 1.63 | 1.68 | 16.8 | -0.12 (-6.67%) | 1,309,000 |
30 Nov 2023 | USD | 1.9 | 1.94 | 1.72 | 1.8 | 18 | -0.16 (-8.16%) | 2,291,900 |
29 Nov 2023 | USD | 1.62 | 2.17 | 1.5 | 1.96 | 19.6 | -3.03 (-60.72%) | 9,131,200 |
28 Nov 2023 | USD | 5.21 | 5.52 | 4.95 | 4.99 | 49.9 | -0.25 (-4.77%) | 576,200 |
27 Nov 2023 | USD | 5.24 | 5.62 | 5.13 | 5.24 | 52.4 | +0.255 (+5.12%) | 617,800 |
24 Nov 2023 | USD | 4.99 | 5.654 | 4.9 | 4.985 | 49.85 | +0.125 (+2.57%) | 899,400 |
22 Nov 2023 | USD | 4.4 | 5.82 | 4.36 | 4.86 | 48.6 | +0.52 (+11.98%) | 2,228,600 |
21 Nov 2023 | USD | 4.48 | 4.605 | 4.26 | 4.34 | 43.4 | -0.08 (-1.81%) | 373,000 |
20 Nov 2023 | USD | 4.19 | 4.69 | 4.14 | 4.42 | 44.2 | +0.37 (+9.14%) | 619,600 |
17 Nov 2023 | USD | 3.93 | 4.44 | 3.87 | 4.05 | 40.5 | +0.19 (+4.92%) | 674,300 |
16 Nov 2023 | USD | 3.42 | 4.19 | 3.28 | 3.86 | 38.6 | +0.71 (+22.54%) | 1,962,300 |
15 Nov 2023 | USD | 3.1 | 3.3 | 3.05 | 3.15 | 31.5 | +0.04 (+1.29%) | 158,900 |
14 Nov 2023 | USD | 3.16 | 3.3 | 2.98 | 3.11 | 31.1 | -0.02 (-0.64%) | 167,600 |
13 Nov 2023 | USD | 3.13 | 3.177 | 2.9 | 3.13 | 31.3 | -0.15 (-4.57%) | 182,300 |
10 Nov 2023 | USD | 3.03 | 3.34 | 2.76 | 3.28 | 32.8 | +0.27 (+8.97%) | 414,700 |
9 Nov 2023 | USD | 4 | 4.306 | 2.31 | 3.01 | 30.1 | -1.25 (-29.34%) | 1,990,100 |
8 Nov 2023 | USD | 4.48 | 4.55 | 4.17 | 4.26 | 42.6 | -0.19 (-4.27%) | 197,000 |
7 Nov 2023 | USD | 4.08 | 4.62 | 4.01 | 4.45 | 44.5 | +0.38 (+9.34%) | 340,000 |
6 Nov 2023 | USD | 4.09 | 4.12 | 3.92 | 4.07 | 40.7 | -0.03 (-0.73%) | 147,100 |
3 Nov 2023 | USD | 4.45 | 4.45 | 3.88 | 4.1 | 41 | -0.38 (-8.48%) | 714,100 |
2 Nov 2023 | USD | 4.55 | 4.62 | 4.19 | 4.48 | 44.8 | -0.12 (-2.61%) | 500,900 |
1 Nov 2023 | USD | 4.45 | 4.6 | 3.62 | 4.6 | 46 | +0.24 (+5.50%) | 732,900 |
31 Oct 2023 | USD | 3.8 | 5.08 | 3.8 | 4.36 | 43.6 | +0.49 (+12.66%) | 2,690,700 |
30 Oct 2023 | USD | 3.13 | 3.9 | 3.13 | 3.87 | 38.7 | +0.68 (+21.32%) | 810,800 |
27 Oct 2023 | USD | 3.13 | 3.25 | 2.97 | 3.19 | 31.9 | -0.04 (-1.24%) | 290,700 |
26 Oct 2023 | USD | 3.04 | 3.24 | 2.57 | 3.23 | 32.3 | +0.08 (+2.54%) | 899,800 |
25 Oct 2023 | USD | 3.2 | 3.65 | 2.83 | 3.15 | 31.5 | -0.2 (-5.97%) | 3,479,100 |
24 Oct 2023 | USD | 3.54 | 3.54 | 3.3 | 3.35 | 33.5 | +0.09 (+2.76%) | 291,000 |
23 Oct 2023 | USD | 3.53 | 3.62 | 3.22 | 3.26 | 32.6 | -0.16 (-4.68%) | 346,800 |