Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 7.29 | 7.6 | 6.85 | 7.14 | 7.14 | +0.32 (+4.69%) | 111,800 |
13 Dec 2023 | USD | 5.87 | 7.83 | 5.85 | 6.82 | 6.82 | +0.75 (+12.36%) | 340,600 |
12 Dec 2023 | USD | 5.5 | 6.58 | 5.44 | 6.07 | 6.07 | +0.17 (+2.88%) | 198,800 |
11 Dec 2023 | USD | 5.79 | 6.26 | 5.2 | 5.9 | 5.9 | +0.75 (+14.56%) | 547,100 |
8 Dec 2023 | USD | 3.65 | 6 | 3.42 | 5.15 | 5.15 | +1.61 (+45.48%) | 1,556,400 |
7 Dec 2023 | USD | 3.03 | 3.6 | 3.03 | 3.54 | 3.54 | +0.52 (+17.22%) | 64,400 |
6 Dec 2023 | USD | 2.71 | 3.482 | 2.7 | 3.02 | 3.02 | +0.34 (+12.69%) | 74,900 |
5 Dec 2023 | USD | 3.5 | 3.73 | 2.64 | 2.68 | 2.68 | -0.975 (-26.68%) | 134,600 |
4 Dec 2023 | USD | 5.55 | 5.89 | 3.5 | 3.655 | 3.655 | -1.855 (-33.67%) | 177,000 |
1 Dec 2023 | USD | 4.53 | 5.753 | 4.4 | 5.51 | 5.51 | +0.83 (+17.74%) | 127,300 |
30 Nov 2023 | USD | 4.5 | 5.364 | 3.93 | 4.68 | 4.68 | -0.42 (-8.24%) | 360,100 |
29 Nov 2023 | USD | 3 | 6.5 | 2.95 | 5.1 | 5.1 | +2.15 (+72.88%) | 1,887,400 |
28 Nov 2023 | USD | 2.35 | 2.95 | 2.1 | 2.95 | 2.95 | +0.67 (+29.39%) | 203,800 |
27 Nov 2023 | USD | 2 | 2.3 | 1.71 | 2.28 | 2.28 | +0.44 (+23.91%) | 195,100 |
24 Nov 2023 | USD | 1.8 | 2.07 | 1.711 | 1.84 | 1.84 | +0.04 (+2.22%) | 107,700 |
22 Nov 2023 | USD | 1.31 | 1.84 | 1.3 | 1.8 | 1.8 | +0.5 (+38.46%) | 389,000 |
21 Nov 2023 | USD | 1.31 | 1.31 | 1.22 | 1.3 | 1.3 | +0.02 (+1.56%) | 11,700 |
20 Nov 2023 | USD | 1.23 | 1.3 | 1.14 | 1.28 | 1.28 | +0.03 (+2.40%) | 6,700 |
17 Nov 2023 | USD | 1.13 | 1.299 | 1.13 | 1.25 | 1.25 | +0.079 (+6.75%) | 8,000 |
16 Nov 2023 | USD | 1.08 | 1.18 | 1.068 | 1.171 | 1.171 | +0.111 (+10.47%) | 22,300 |
15 Nov 2023 | USD | 1.06 | 1.18 | 1.06 | 1.06 | 1.06 | -0.1 (-8.62%) | 22,000 |
14 Nov 2023 | USD | 1.119 | 1.22 | 1.119 | 1.16 | 1.16 | -0.01 (-0.85%) | 10,400 |
13 Nov 2023 | USD | 1.195 | 1.265 | 1.16 | 1.17 | 1.17 | -0.07 (-5.65%) | 11,200 |
10 Nov 2023 | USD | 1.235 | 1.29 | 1.18 | 1.24 | 1.24 | +0.03 (+2.48%) | 24,100 |
9 Nov 2023 | USD | 1.43 | 1.43 | 1.21 | 1.21 | 1.21 | -0.17 (-12.32%) | 62,800 |
8 Nov 2023 | USD | 1.31 | 1.44 | 1.31 | 1.38 | 1.38 | +0.07 (+5.34%) | 36,600 |
7 Nov 2023 | USD | 1.44 | 1.44 | 1.17 | 1.31 | 1.31 | -0.06 (-4.38%) | 43,500 |
6 Nov 2023 | USD | 1.26 | 1.49 | 1.09 | 1.37 | 1.37 | +0.11 (+8.73%) | 159,900 |
3 Nov 2023 | USD | 1.46 | 1.51 | 1.13 | 1.26 | 1.26 | -0.26 (-17.11%) | 96,800 |
2 Nov 2023 | USD | 1.48 | 1.6 | 1.4 | 1.52 | 1.52 | -0.01 (-0.65%) | 184,400 |