Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 3.05 | 3.2 | 3 | 3.13 | 3.13 | +0.11 (+3.64%) | 165,800 |
13 Dec 2023 | USD | 2.76 | 3.04 | 2.72 | 3.02 | 3.02 | +0.32 (+11.85%) | 208,300 |
12 Dec 2023 | USD | 2.86 | 2.88 | 2.61 | 2.7 | 2.7 | -0.15 (-5.26%) | 388,600 |
11 Dec 2023 | USD | 2.96 | 2.98 | 2.85 | 2.85 | 2.85 | -0.12 (-4.04%) | 231,200 |
8 Dec 2023 | USD | 3.07 | 3.11 | 2.92 | 2.97 | 2.97 | -0.1 (-3.26%) | 351,000 |
7 Dec 2023 | USD | 3.23 | 3.24 | 3.06 | 3.07 | 3.07 | -0.15 (-4.66%) | 206,100 |
6 Dec 2023 | USD | 3.3 | 3.35 | 3.1 | 3.22 | 3.22 | -0.05 (-1.53%) | 279,400 |
5 Dec 2023 | USD | 3.5 | 3.51 | 3.27 | 3.27 | 3.27 | -0.24 (-6.84%) | 142,500 |
4 Dec 2023 | USD | 3.49 | 3.66 | 3.49 | 3.51 | 3.51 | -0.03 (-0.85%) | 148,800 |
1 Dec 2023 | USD | 3.6 | 3.67 | 3.48 | 3.54 | 3.54 | +0.01 (+0.28%) | 140,400 |
30 Nov 2023 | USD | 3.52 | 3.74 | 3.49 | 3.53 | 3.53 | +0.09 (+2.62%) | 169,100 |
29 Nov 2023 | USD | 3.42 | 3.5 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 57,600 |
28 Nov 2023 | USD | 3.35 | 3.5 | 3.35 | 3.44 | 3.44 | +0.09 (+2.69%) | 60,500 |
27 Nov 2023 | USD | 3.59 | 3.59 | 3.31 | 3.35 | 3.35 | -0.23 (-6.42%) | 155,600 |
24 Nov 2023 | USD | 3.48 | 3.64 | 3.48 | 3.58 | 3.58 | +0.03 (+0.85%) | 26,000 |
22 Nov 2023 | USD | 3.31 | 3.68 | 3.25 | 3.55 | 3.55 | +0.15 (+4.41%) | 187,600 |
21 Nov 2023 | USD | 3.52 | 3.64 | 3.4 | 3.4 | 3.4 | -0.23 (-6.34%) | 120,000 |
20 Nov 2023 | USD | 3.35 | 3.74 | 3.35 | 3.63 | 3.63 | +0.3 (+9.01%) | 240,500 |
17 Nov 2023 | USD | 3.38 | 3.42 | 3.05 | 3.33 | 3.33 | -0.03 (-0.89%) | 410,000 |
16 Nov 2023 | USD | 3.49 | 3.49 | 3.2 | 3.36 | 3.36 | -0.02 (-0.59%) | 186,300 |
15 Nov 2023 | USD | 3.69 | 3.69 | 3.36 | 3.38 | 3.38 | -0.26 (-7.14%) | 147,900 |
14 Nov 2023 | USD | 3.22 | 3.7 | 3.22 | 3.64 | 3.64 | +0.44 (+13.75%) | 275,600 |
13 Nov 2023 | USD | 3.27 | 3.4 | 3.18 | 3.2 | 3.2 | -0.33 (-9.35%) | 327,100 |
10 Nov 2023 | USD | 3.75 | 3.75 | 3.42 | 3.53 | 3.53 | -0.12 (-3.29%) | 202,100 |
9 Nov 2023 | USD | 3.9 | 3.97 | 3.6 | 3.65 | 3.65 | -0.21 (-5.44%) | 193,000 |
8 Nov 2023 | USD | 4.03 | 4.03 | 3.84 | 3.86 | 3.86 | -0.1 (-2.53%) | 98,700 |
7 Nov 2023 | USD | 4.1 | 4.11 | 3.71 | 3.96 | 3.96 | -0.21 (-5.04%) | 428,500 |
6 Nov 2023 | USD | 4.41 | 4.5 | 4.12 | 4.17 | 4.17 | -0.18 (-4.14%) | 213,800 |
3 Nov 2023 | USD | 4.45 | 4.54 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 210,100 |
2 Nov 2023 | USD | 4.59 | 4.69 | 4.38 | 4.4 | 4.4 | -0.29 (-6.18%) | 431,700 |