Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | USD | 5.22 | 5.38 | 5.17 | 5.32 | 5.32 | +0.09 (+1.72%) | 1,384,800 |
7 Dec 2023 | USD | 5.17 | 5.24 | 5.11 | 5.23 | 5.23 | +0.04 (+0.77%) | 1,009,500 |
6 Dec 2023 | USD | 5.32 | 5.38 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 871,200 |
5 Dec 2023 | USD | 5.3 | 5.33 | 5.21 | 5.27 | 5.27 | -0.08 (-1.50%) | 917,300 |
4 Dec 2023 | USD | 5.38 | 5.44 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 1,253,200 |
1 Dec 2023 | USD | 5.26 | 5.39 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 2,597,200 |
30 Nov 2023 | USD | 5.28 | 5.34 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 2,731,600 |
29 Nov 2023 | USD | 5.25 | 5.33 | 5.17 | 5.25 | 5.25 | +0.03 (+0.57%) | 2,272,100 |
28 Nov 2023 | USD | 5.23 | 5.25 | 5.12 | 5.22 | 5.22 | 0.0 (0.0%) | 1,224,500 |
27 Nov 2023 | USD | 5.2 | 5.25 | 5.09 | 5.22 | 5.22 | -0.04 (-0.76%) | 1,924,500 |
24 Nov 2023 | USD | 5.24 | 5.33 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 597,000 |
22 Nov 2023 | USD | 5.38 | 5.46 | 5.18 | 5.23 | 5.23 | -0.1 (-1.88%) | 2,378,600 |
21 Nov 2023 | USD | 5.48 | 5.54 | 5.28 | 5.33 | 5.33 | -0.21 (-3.79%) | 5,017,500 |
20 Nov 2023 | USD | 5.32 | 5.58 | 5.24 | 5.54 | 5.54 | +0.29 (+5.52%) | 4,203,300 |
17 Nov 2023 | USD | 4.71 | 5.3 | 4.65 | 5.25 | 5.25 | +0.73 (+16.15%) | 11,832,500 |
16 Nov 2023 | USD | 4.48 | 4.58 | 4.43 | 4.52 | 4.52 | +0.04 (+0.89%) | 2,777,600 |
15 Nov 2023 | USD | 4.4 | 4.64 | 4.39 | 4.48 | 4.48 | +0.08 (+1.82%) | 6,497,000 |
14 Nov 2023 | USD | 4.29 | 4.4 | 4.21 | 4.4 | 4.4 | +0.31 (+7.58%) | 2,350,000 |
13 Nov 2023 | USD | 4.13 | 4.19 | 4.04 | 4.09 | 4.09 | -0.09 (-2.15%) | 1,109,900 |
10 Nov 2023 | USD | 4.19 | 4.22 | 4.09 | 4.18 | 4.18 | -0.02 (-0.48%) | 970,300 |
9 Nov 2023 | USD | 4.35 | 4.4 | 4.14 | 4.2 | 4.2 | -0.15 (-3.45%) | 891,800 |
8 Nov 2023 | USD | 4.45 | 4.45 | 4.29 | 4.35 | 4.35 | -0.06 (-1.36%) | 2,140,200 |
7 Nov 2023 | USD | 4.12 | 4.53 | 4.12 | 4.41 | 4.41 | +0.29 (+7.04%) | 2,526,300 |
6 Nov 2023 | USD | 4.11 | 4.15 | 4.02 | 4.12 | 4.12 | -0.02 (-0.48%) | 788,700 |
3 Nov 2023 | USD | 4.19 | 4.24 | 4.05 | 4.14 | 4.14 | 0.0 (0.0%) | 2,090,300 |
2 Nov 2023 | USD | 4 | 4.14 | 3.99 | 4.14 | 4.14 | +0.22 (+5.61%) | 1,290,300 |
1 Nov 2023 | USD | 3.9 | 3.96 | 3.84 | 3.92 | 3.92 | +0.01 (+0.26%) | 1,139,400 |
31 Oct 2023 | USD | 3.92 | 3.96 | 3.66 | 3.91 | 3.91 | +0.08 (+2.09%) | 1,319,200 |
30 Oct 2023 | USD | 3.99 | 4.02 | 3.79 | 3.83 | 3.83 | -0.1 (-2.54%) | 841,500 |
27 Oct 2023 | USD | 3.99 | 4 | 3.89 | 3.93 | 3.93 | -0.05 (-1.26%) | 960,200 |