Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 3.4 | 3.72 | 3.31 | 3.31 | 3.31 | +0.03 (+0.91%) | 17,539,900 |
19 Dec 2023 | USD | 3.33 | 3.5 | 3.165 | 3.28 | 3.28 | +0.02 (+0.61%) | 9,040,400 |
18 Dec 2023 | USD | 3.11 | 3.335 | 3.08 | 3.26 | 3.26 | +0.06 (+1.88%) | 6,418,700 |
15 Dec 2023 | USD | 3.26 | 3.27 | 3.14 | 3.2 | 3.2 | -0.09 (-2.74%) | 7,094,500 |
14 Dec 2023 | USD | 3.27 | 3.4 | 3.14 | 3.29 | 3.29 | +0.07 (+2.17%) | 7,330,500 |
13 Dec 2023 | USD | 2.94 | 3.24 | 2.84 | 3.22 | 3.22 | +0.28 (+9.52%) | 7,574,300 |
12 Dec 2023 | USD | 2.96 | 3.07 | 2.89 | 2.94 | 2.94 | +0.05 (+1.73%) | 4,405,300 |
11 Dec 2023 | USD | 3.22 | 3.26 | 2.8 | 2.89 | 2.89 | -0.66 (-18.59%) | 10,144,300 |
8 Dec 2023 | USD | 3.45 | 3.59 | 3.36 | 3.55 | 3.55 | +0.2 (+5.97%) | 7,722,000 |
7 Dec 2023 | USD | 3.2 | 3.5 | 3.1 | 3.35 | 3.35 | +0.03 (+0.90%) | 7,232,400 |
6 Dec 2023 | USD | 3.39 | 3.45 | 3.235 | 3.32 | 3.32 | 0.0 (0.0%) | 7,291,400 |
5 Dec 2023 | USD | 3.2 | 3.435 | 3.16 | 3.32 | 3.32 | +0.15 (+4.73%) | 10,477,000 |
4 Dec 2023 | USD | 3.08 | 3.21 | 2.95 | 3.17 | 3.17 | +0.32 (+11.23%) | 12,879,600 |
1 Dec 2023 | USD | 2.65 | 2.9 | 2.6 | 2.85 | 2.85 | +0.27 (+10.47%) | 7,191,400 |
30 Nov 2023 | USD | 2.66 | 2.695 | 2.55 | 2.58 | 2.58 | -0.04 (-1.53%) | 3,886,100 |
29 Nov 2023 | USD | 2.58 | 2.71 | 2.52 | 2.62 | 2.62 | +0.06 (+2.34%) | 6,149,600 |
28 Nov 2023 | USD | 2.37 | 2.58 | 2.35 | 2.56 | 2.56 | +0.23 (+9.87%) | 8,309,900 |
27 Nov 2023 | USD | 2.25 | 2.38 | 2.23 | 2.33 | 2.33 | 0.0 (0.0%) | 2,773,400 |
24 Nov 2023 | USD | 2.25 | 2.4 | 2.218 | 2.33 | 2.33 | +0.07 (+3.10%) | 2,985,200 |
22 Nov 2023 | USD | 2.25 | 2.26 | 2.125 | 2.26 | 2.26 | +0.04 (+1.80%) | 2,643,500 |
21 Nov 2023 | USD | 2.28 | 2.3 | 2.19 | 2.22 | 2.22 | -0.095 (-4.10%) | 3,277,300 |
20 Nov 2023 | USD | 2.19 | 2.35 | 2.19 | 2.315 | 2.315 | +0.155 (+7.18%) | 4,998,900 |
17 Nov 2023 | USD | 2.1 | 2.17 | 2.06 | 2.16 | 2.16 | +0.09 (+4.35%) | 2,626,600 |
16 Nov 2023 | USD | 2.21 | 2.28 | 2.05 | 2.07 | 2.07 | -0.17 (-7.59%) | 3,829,400 |
15 Nov 2023 | USD | 2.13 | 2.269 | 2.075 | 2.24 | 2.24 | +0.14 (+6.67%) | 4,546,900 |
14 Nov 2023 | USD | 1.99 | 2.1 | 1.97 | 2.1 | 2.1 | +0.13 (+6.60%) | 4,108,900 |
13 Nov 2023 | USD | 2.06 | 2.07 | 1.97 | 1.97 | 1.97 | -0.12 (-5.74%) | 3,696,400 |
10 Nov 2023 | USD | 2.13 | 2.14 | 2.01 | 2.09 | 2.09 | -0.01 (-0.48%) | 4,250,200 |
9 Nov 2023 | USD | 2.28 | 2.437 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 6,459,600 |
8 Nov 2023 | USD | 2.26 | 2.26 | 2.1 | 2.1 | 2.1 | -0.16 (-7.08%) | 2,580,000 |