Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 4.37 | 4.37 | 4.15 | 4.26 | 21.3 | -0.13 (-2.96%) | 876,300 |
24 Nov 2023 | USD | 4.44 | 4.5 | 4.26 | 4.39 | 21.95 | -0.11 (-2.44%) | 894,600 |
22 Nov 2023 | USD | 4.06 | 4.5 | 3.75 | 4.5 | 22.5 | +0.42 (+10.29%) | 2,204,400 |
21 Nov 2023 | USD | 4.28 | 4.38 | 4.01 | 4.08 | 20.4 | -0.2 (-4.67%) | 1,317,700 |
20 Nov 2023 | USD | 4.04 | 4.8 | 3.99 | 4.28 | 21.4 | +0.15 (+3.63%) | 2,689,800 |
17 Nov 2023 | USD | 4.34 | 4.39 | 3.62 | 4.13 | 20.65 | -0.21 (-4.84%) | 5,014,000 |
16 Nov 2023 | USD | 4.56 | 5.06 | 3.15 | 4.34 | 21.7 | -0.26 (-5.65%) | 7,058,300 |
15 Nov 2023 | USD | 3.93 | 4.68 | 3.8 | 4.6 | 23 | +0.67 (+17.05%) | 3,498,800 |
14 Nov 2023 | USD | 3.36 | 4.01 | 2.03 | 3.93 | 19.65 | +0.56 (+16.62%) | 16,386,400 |
13 Nov 2023 | USD | 2.93 | 3.39 | 2.9 | 3.37 | 16.85 | +0.47 (+16.21%) | 3,037,600 |
10 Nov 2023 | USD | 2.8 | 2.99 | 2.63 | 2.9 | 14.5 | +0.18 (+6.62%) | 4,890,000 |
9 Nov 2023 | USD | 2.71 | 2.88 | 2.53 | 2.72 | 13.6 | +0.04 (+1.49%) | 4,461,000 |
8 Nov 2023 | USD | 2.68 | 2.84 | 2.601 | 2.68 | 13.4 | -0.22 (-7.59%) | 3,507,200 |
7 Nov 2023 | USD | 2.52 | 2.9 | 2.29 | 2.9 | 14.5 | +0.46 (+18.85%) | 3,853,500 |
6 Nov 2023 | USD | 2.25 | 2.6 | 2.24 | 2.44 | 12.2 | +0.24 (+10.91%) | 2,900,100 |
3 Nov 2023 | USD | 2.13 | 2.22 | 2.05 | 2.2 | 11 | +0.07 (+3.29%) | 4,609,300 |
2 Nov 2023 | USD | 2.06 | 2.16 | 2.04 | 2.13 | 10.65 | +0.05 (+2.40%) | 1,723,700 |
1 Nov 2023 | USD | 2.02 | 2.1 | 1.92 | 2.08 | 10.4 | +0.06 (+2.97%) | 2,345,000 |
31 Oct 2023 | USD | 2.02 | 2.06 | 1.95 | 2.02 | 10.1 | +0.04 (+2.02%) | 1,903,500 |
30 Oct 2023 | USD | 2.06 | 2.14 | 1.9 | 1.98 | 9.9 | -0.01 (-0.50%) | 4,031,800 |
27 Oct 2023 | USD | 1.94 | 2 | 1.84 | 1.99 | 9.95 | +0.07 (+3.65%) | 2,349,800 |
26 Oct 2023 | USD | 1.93 | 2 | 1.85 | 1.92 | 9.6 | -0.03 (-1.54%) | 1,871,400 |
25 Oct 2023 | USD | 1.82 | 2 | 1.73 | 1.95 | 9.75 | +0.12 (+6.56%) | 4,427,400 |
24 Oct 2023 | USD | 1.7 | 1.84 | 1.69 | 1.83 | 9.15 | +0.16 (+9.58%) | 1,884,900 |
23 Oct 2023 | USD | 1.76 | 1.81 | 1.65 | 1.67 | 8.35 | -0.03 (-1.76%) | 2,319,900 |
20 Oct 2023 | USD | 1.72 | 1.76 | 1.63 | 1.7 | 8.5 | -0.02 (-1.16%) | 1,635,700 |
19 Oct 2023 | USD | 1.67 | 1.82 | 1.6 | 1.72 | 8.6 | +0.08 (+4.88%) | 2,992,300 |
18 Oct 2023 | USD | 1.59 | 1.7 | 1.54 | 1.64 | 8.2 | +0.09 (+5.81%) | 2,932,100 |
17 Oct 2023 | USD | 1.6 | 1.64 | 1.45 | 1.55 | 7.75 | -0.03 (-1.90%) | 4,039,100 |
16 Oct 2023 | USD | 1.54 | 1.6 | 1.52 | 1.58 | 7.9 | +0.05 (+3.27%) | 1,803,000 |