Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 3.23 | 3.285 | 3.2 | 3.27 | 3.27 | +0.05 (+1.55%) | 729,800 |
24 Nov 2023 | USD | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | +0.02 (+0.63%) | 268,800 |
22 Nov 2023 | USD | 3.22 | 3.23 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 429,400 |
21 Nov 2023 | USD | 3.25 | 3.27 | 3.19 | 3.21 | 3.21 | -0.03 (-0.93%) | 618,300 |
20 Nov 2023 | USD | 3.2 | 3.25 | 3.18 | 3.24 | 3.24 | +0.07 (+2.21%) | 852,500 |
17 Nov 2023 | USD | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | +0.06 (+1.93%) | 415,100 |
16 Nov 2023 | USD | 3.16 | 3.19 | 3.08 | 3.11 | 3.11 | -0.05 (-1.58%) | 769,000 |
15 Nov 2023 | USD | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | +0.04 (+1.28%) | 346,800 |
14 Nov 2023 | USD | 3.04 | 3.13 | 3.04 | 3.12 | 3.12 | +0.12 (+4%) | 738,100 |
13 Nov 2023 | USD | 3.03 | 3.03 | 2.94 | 3 | 3 | -0.01 (-0.33%) | 533,000 |
10 Nov 2023 | USD | 3 | 3.04 | 2.97 | 3.01 | 3.01 | +0.04 (+1.35%) | 506,700 |
9 Nov 2023 | USD | 3.02 | 3.05 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 383,800 |
8 Nov 2023 | USD | 3.06 | 3.062 | 2.99 | 3 | 3 | -0.08 (-2.60%) | 697,300 |
7 Nov 2023 | USD | 3.09 | 3.1 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 711,900 |
6 Nov 2023 | USD | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 846,100 |
3 Nov 2023 | USD | 3.1 | 3.12 | 3.08 | 3.09 | 3.09 | +0.04 (+1.31%) | 474,800 |
2 Nov 2023 | USD | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 595,900 |
1 Nov 2023 | USD | 2.92 | 3.02 | 2.915 | 3.02 | 3.02 | +0.11 (+3.78%) | 385,600 |
31 Oct 2023 | USD | 2.91 | 2.97 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 611,700 |
30 Oct 2023 | USD | 2.9 | 2.92 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 804,000 |
27 Oct 2023 | USD | 2.89 | 2.92 | 2.855 | 2.88 | 2.88 | +0.02 (+0.70%) | 416,200 |
26 Oct 2023 | USD | 2.86 | 2.905 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 1,312,600 |
25 Oct 2023 | USD | 2.88 | 3.01 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 1,140,300 |
24 Oct 2023 | USD | 2.82 | 2.94 | 2.82 | 2.87 | 2.87 | +0.1 (+3.61%) | 2,255,200 |
23 Oct 2023 | USD | 2.78 | 2.83 | 2.725 | 2.77 | 2.77 | 0.0 (0.0%) | 679,100 |
20 Oct 2023 | USD | 2.84 | 2.84 | 2.765 | 2.77 | 2.77 | -0.05 (-1.77%) | 542,800 |
19 Oct 2023 | USD | 2.86 | 2.88 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 1,223,400 |
18 Oct 2023 | USD | 2.87 | 2.87 | 2.815 | 2.84 | 2.84 | -0.04 (-1.39%) | 1,810,900 |
17 Oct 2023 | USD | 2.8 | 2.89 | 2.8 | 2.88 | 2.88 | +0.06 (+2.13%) | 1,192,700 |
16 Oct 2023 | USD | 2.91 | 2.927 | 2.81 | 2.82 | 2.82 | -0.06 (-2.08%) | 1,370,400 |