Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 4.16 | 4.2 | 3.65 | 3.7 | 3.7 | -0.44 (-10.63%) | 212,200 |
6 Dec 2023 | USD | 3.94 | 4.35 | 3.91 | 4.14 | 4.14 | +0.26 (+6.70%) | 190,100 |
5 Dec 2023 | USD | 3.97 | 4.36 | 3.8 | 3.88 | 3.88 | +0.03 (+0.78%) | 432,000 |
4 Dec 2023 | USD | 3.55 | 3.88 | 3.52 | 3.85 | 3.85 | +0.6 (+18.46%) | 276,300 |
1 Dec 2023 | USD | 3 | 3.25 | 2.99 | 3.25 | 3.25 | +0.27 (+9.06%) | 100,800 |
30 Nov 2023 | USD | 3 | 3.04 | 2.93 | 2.98 | 2.98 | -0.06 (-1.97%) | 33,100 |
29 Nov 2023 | USD | 3.18 | 3.21 | 2.91 | 3.04 | 3.04 | -0.01 (-0.33%) | 84,200 |
28 Nov 2023 | USD | 3.05 | 3.05 | 2.86 | 3.05 | 3.05 | +0.07 (+2.35%) | 66,900 |
27 Nov 2023 | USD | 2.9 | 3.05 | 2.9 | 2.98 | 2.98 | +0.04 (+1.36%) | 58,700 |
24 Nov 2023 | USD | 2.93 | 2.96 | 2.85 | 2.94 | 2.94 | +0.05 (+1.73%) | 36,500 |
22 Nov 2023 | USD | 2.9 | 2.95 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 28,200 |
21 Nov 2023 | USD | 2.97 | 3.1 | 2.85 | 2.9 | 2.9 | -0.15 (-4.92%) | 18,300 |
20 Nov 2023 | USD | 3.14 | 3.14 | 2.82 | 3.05 | 3.05 | +0.07 (+2.35%) | 50,600 |
17 Nov 2023 | USD | 2.98 | 2.98 | 2.86 | 2.98 | 2.98 | 0.0 (0.0%) | 31,200 |
16 Nov 2023 | USD | 3.03 | 3.05 | 2.85 | 2.98 | 2.98 | -0.02 (-0.67%) | 34,400 |
15 Nov 2023 | USD | 2.98 | 3.08 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 36,900 |
14 Nov 2023 | USD | 2.9 | 2.99 | 2.76 | 2.95 | 2.95 | +0.05 (+1.72%) | 32,700 |
13 Nov 2023 | USD | 3.02 | 3.02 | 2.7 | 2.9 | 2.9 | +0.13 (+4.69%) | 55,800 |
10 Nov 2023 | USD | 3.02 | 3.03 | 2.7 | 2.77 | 2.77 | -0.12 (-4.15%) | 129,700 |
9 Nov 2023 | USD | 3.02 | 3.28 | 2.88 | 2.89 | 2.89 | -0.1 (-3.34%) | 55,800 |
8 Nov 2023 | USD | 3.04 | 3.06 | 2.9 | 2.99 | 2.99 | -0.05 (-1.64%) | 17,100 |
7 Nov 2023 | USD | 3.09 | 3.1 | 2.95 | 3.04 | 3.04 | -0.06 (-1.94%) | 54,600 |
6 Nov 2023 | USD | 3.15 | 3.2 | 3.02 | 3.1 | 3.1 | 0.0 (0.0%) | 19,700 |
3 Nov 2023 | USD | 2.87 | 3.11 | 2.87 | 3.1 | 3.1 | +0.19 (+6.53%) | 49,600 |
2 Nov 2023 | USD | 2.91 | 2.97 | 2.85 | 2.91 | 2.91 | +0.13 (+4.68%) | 29,700 |
1 Nov 2023 | USD | 2.82 | 2.92 | 2.71 | 2.78 | 2.78 | -0.04 (-1.42%) | 44,700 |
31 Oct 2023 | USD | 2.7 | 2.88 | 2.7 | 2.82 | 2.82 | +0.02 (+0.71%) | 26,300 |
30 Oct 2023 | USD | 2.84 | 2.94 | 2.65 | 2.8 | 2.8 | +0.04 (+1.45%) | 49,800 |
27 Oct 2023 | USD | 3.23 | 3.24 | 2.63 | 2.76 | 2.76 | -0.37 (-11.82%) | 125,200 |
26 Oct 2023 | USD | 3.13 | 3.23 | 3.06 | 3.13 | 3.13 | 0.0 (0.0%) | 32,900 |