Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 3.17 | 3.4 | 3.17 | 3.39 | 3.39 | +0.2 (+6.27%) | 222,700 |
13 Dec 2023 | USD | 3.12 | 3.23 | 3.09 | 3.19 | 3.19 | +0.09 (+2.90%) | 216,800 |
12 Dec 2023 | USD | 3.09 | 3.16 | 3.02 | 3.1 | 3.1 | 0.0 (0.0%) | 165,500 |
11 Dec 2023 | USD | 3.16 | 3.16 | 3.01 | 3.1 | 3.1 | -0.04 (-1.27%) | 104,600 |
8 Dec 2023 | USD | 3.2 | 3.21 | 3.05 | 3.14 | 3.14 | -0.05 (-1.57%) | 73,100 |
7 Dec 2023 | USD | 3.23 | 3.23 | 3.165 | 3.19 | 3.19 | -0.01 (-0.31%) | 62,500 |
6 Dec 2023 | USD | 3.3 | 3.319 | 3.115 | 3.2 | 3.2 | -0.1 (-3.03%) | 113,200 |
5 Dec 2023 | USD | 3.4 | 3.49 | 3.18 | 3.3 | 3.3 | -0.14 (-4.07%) | 42,000 |
4 Dec 2023 | USD | 3.43 | 3.54 | 3.244 | 3.44 | 3.44 | 0.0 (0.0%) | 236,400 |
1 Dec 2023 | USD | 3.24 | 3.45 | 3.156 | 3.44 | 3.44 | +0.19 (+5.85%) | 414,600 |
30 Nov 2023 | USD | 3.31 | 3.43 | 3.21 | 3.25 | 3.25 | -0.06 (-1.81%) | 82,100 |
29 Nov 2023 | USD | 3.29 | 3.343 | 3.25 | 3.31 | 3.31 | -0.09 (-2.65%) | 62,900 |
28 Nov 2023 | USD | 3.39 | 3.49 | 3.345 | 3.4 | 3.4 | +0.01 (+0.29%) | 61,500 |
27 Nov 2023 | USD | 3.43 | 3.46 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 41,300 |
24 Nov 2023 | USD | 3.46 | 3.48 | 3.39 | 3.42 | 3.42 | -0.06 (-1.72%) | 38,100 |
22 Nov 2023 | USD | 3.58 | 3.65 | 3.44 | 3.48 | 3.48 | -0.08 (-2.25%) | 53,200 |
21 Nov 2023 | USD | 3.49 | 3.69 | 3.49 | 3.56 | 3.56 | -0.01 (-0.28%) | 124,900 |
20 Nov 2023 | USD | 3.58 | 3.61 | 3.555 | 3.57 | 3.57 | +0.02 (+0.56%) | 98,200 |
17 Nov 2023 | USD | 3.5 | 3.59 | 3.41 | 3.55 | 3.55 | +0.07 (+2.01%) | 159,900 |
16 Nov 2023 | USD | 3.18 | 3.5 | 3.1 | 3.48 | 3.48 | +0.33 (+10.48%) | 316,200 |
15 Nov 2023 | USD | 3.08 | 3.255 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 92,800 |
14 Nov 2023 | USD | 3.04 | 3.21 | 3.03 | 3.09 | 3.09 | +0.11 (+3.69%) | 157,400 |
13 Nov 2023 | USD | 2.99 | 3.035 | 2.855 | 2.98 | 2.98 | -0.01 (-0.33%) | 201,600 |
10 Nov 2023 | USD | 2.75 | 3 | 2.73 | 2.99 | 2.99 | +0.23 (+8.33%) | 216,700 |
9 Nov 2023 | USD | 3.3 | 3.31 | 2.7 | 2.76 | 2.76 | -0.53 (-16.11%) | 1,046,400 |
8 Nov 2023 | USD | 3.45 | 3.45 | 3.265 | 3.29 | 3.29 | -0.19 (-5.46%) | 869,600 |
7 Nov 2023 | USD | 3.6 | 3.6 | 3.47 | 3.48 | 3.48 | -0.11 (-3.06%) | 99,500 |
6 Nov 2023 | USD | 3.49 | 3.62 | 3.49 | 3.59 | 3.59 | +0.02 (+0.56%) | 100,000 |
3 Nov 2023 | USD | 3.6 | 3.65 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 264,500 |
2 Nov 2023 | USD | 3.6 | 3.6 | 3.55 | 3.56 | 3.56 | +0.03 (+0.85%) | 162,500 |