Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | USD | 3.21 | 3.28 | 3.19 | 3.28 | 3.28 | +0.08 (+2.50%) | 1,322,200 |
5 Dec 2023 | USD | 3.19 | 3.25 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,651,300 |
4 Dec 2023 | USD | 3.2 | 3.23 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 1,468,900 |
1 Dec 2023 | USD | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | -0.03 (-0.93%) | 1,894,200 |
30 Nov 2023 | USD | 3.2 | 3.22 | 3.14 | 3.22 | 3.22 | +0.03 (+0.94%) | 7,671,100 |
29 Nov 2023 | USD | 3.23 | 3.25 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 2,091,600 |
28 Nov 2023 | USD | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 1,667,900 |
27 Nov 2023 | USD | 3.35 | 3.37 | 3.27 | 3.27 | 3.27 | -0.08 (-2.39%) | 1,080,400 |
24 Nov 2023 | USD | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 821,500 |
23 Nov 2023 | USD | 3.3 | 3.36 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 941,700 |
22 Nov 2023 | USD | 3.32 | 3.34 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 1,108,300 |
21 Nov 2023 | USD | 3.28 | 3.38 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 1,662,100 |
20 Nov 2023 | USD | 3.29 | 3.31 | 3.22 | 3.29 | 3.29 | 0.0 (0.0%) | 2,846,200 |
17 Nov 2023 | USD | 3.35 | 3.37 | 3.27 | 3.29 | 3.29 | -0.09 (-2.66%) | 1,445,900 |
16 Nov 2023 | USD | 3.39 | 3.42 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 1,512,300 |
15 Nov 2023 | USD | 3.28 | 3.38 | 3.27 | 3.38 | 3.38 | +0.11 (+3.36%) | 2,613,000 |
14 Nov 2023 | USD | 3.25 | 3.31 | 3.24 | 3.27 | 3.27 | +0.04 (+1.24%) | 2,708,600 |
10 Nov 2023 | USD | 3.3 | 3.32 | 3.22 | 3.23 | 3.23 | -0.09 (-2.71%) | 1,534,600 |
9 Nov 2023 | USD | 3.28 | 3.34 | 3.24 | 3.32 | 3.32 | +0.06 (+1.84%) | 1,275,700 |
8 Nov 2023 | USD | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 2,806,400 |
7 Nov 2023 | USD | 3.35 | 3.36 | 3.27 | 3.27 | 3.27 | -0.09 (-2.68%) | 2,744,000 |
6 Nov 2023 | USD | 3.37 | 3.37 | 3.3 | 3.36 | 3.36 | +0.03 (+0.90%) | 1,578,700 |
3 Nov 2023 | USD | 3.24 | 3.38 | 3.24 | 3.33 | 3.33 | +0.13 (+4.06%) | 2,233,000 |
2 Nov 2023 | USD | 3.19 | 3.26 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 2,818,900 |
1 Nov 2023 | USD | 3.17 | 3.22 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 2,125,000 |
31 Oct 2023 | USD | 3.17 | 3.21 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 2,327,000 |
30 Oct 2023 | USD | 3.17 | 3.18 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,276,700 |
27 Oct 2023 | USD | 3.12 | 3.18 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 1,079,300 |
26 Oct 2023 | USD | 3.09 | 3.13 | 3.07 | 3.13 | 3.13 | +0.03 (+0.97%) | 2,185,800 |
25 Oct 2023 | USD | 3.18 | 3.2 | 3.07 | 3.1 | 3.1 | -0.07 (-2.21%) | 2,730,800 |