Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 2.085 | 2.085 | 1.88 | 1.91 | 1.91 | -0.09 (-4.50%) | 43,900 |
1 Dec 2023 | USD | 2.03 | 2.389 | 1.93 | 2 | 2 | +0.04 (+2.04%) | 85,200 |
30 Nov 2023 | USD | 1.9 | 2 | 1.8 | 1.96 | 1.96 | +0.01 (+0.51%) | 63,900 |
29 Nov 2023 | USD | 1.915 | 1.95 | 1.85 | 1.95 | 1.95 | +0.03 (+1.56%) | 19,600 |
28 Nov 2023 | USD | 2 | 2.05 | 1.75 | 1.92 | 1.92 | -0.23 (-10.70%) | 20,400 |
27 Nov 2023 | USD | 2.5 | 2.65 | 2.03 | 2.15 | 2.15 | -0.205 (-8.70%) | 24,500 |
24 Nov 2023 | USD | 2.38 | 2.49 | 2.16 | 2.355 | 2.355 | -0.125 (-5.04%) | 13,800 |
22 Nov 2023 | USD | 2.76 | 2.79 | 2.3 | 2.48 | 2.48 | -0.13 (-4.98%) | 23,900 |
21 Nov 2023 | USD | 2.59 | 2.703 | 2.5 | 2.61 | 2.61 | -0.09 (-3.33%) | 8,900 |
20 Nov 2023 | USD | 3.14 | 3.14 | 2.65 | 2.7 | 2.7 | -0.45 (-14.29%) | 28,700 |
17 Nov 2023 | USD | 2.99 | 3.15 | 2.66 | 3.15 | 3.15 | +0.19 (+6.42%) | 3,800 |
16 Nov 2023 | USD | 2.71 | 3.065 | 2.6 | 2.96 | 2.96 | -0.088 (-2.89%) | 32,500 |
15 Nov 2023 | USD | 2.48 | 3.21 | 2.48 | 3.048 | 3.048 | +0.084 (+2.83%) | 31,300 |
14 Nov 2023 | USD | 3 | 3 | 2.62 | 2.964 | 2.964 | -0.036 (-1.20%) | 2,500 |
13 Nov 2023 | USD | 2.975 | 3.04 | 2.9 | 3 | 3 | -0.05 (-1.64%) | 4,000 |
10 Nov 2023 | USD | 3 | 3.24 | 3 | 3.05 | 3.05 | -0.2 (-6.15%) | 10,600 |
9 Nov 2023 | USD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
8 Nov 2023 | USD | 3.24 | 3.25 | 3.15 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,600 |
7 Nov 2023 | USD | 3.3 | 3.3 | 3.22 | 3.3 | 3.3 | +0.01 (+0.30%) | 4,300 |
6 Nov 2023 | USD | 3.36 | 3.36 | 2.84 | 3.29 | 3.29 | -0.11 (-3.24%) | 17,800 |
3 Nov 2023 | USD | 3.48 | 3.48 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 3,700 |
2 Nov 2023 | USD | 3.3 | 3.48 | 3.3 | 3.48 | 3.48 | 0.0 (0.0%) | 8,400 |
1 Nov 2023 | USD | 3.4 | 3.49 | 3.4 | 3.48 | 3.48 | -0.07 (-1.97%) | 3,000 |
31 Oct 2023 | USD | 3.26 | 3.55 | 3.25 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,100 |
30 Oct 2023 | USD | 3.462 | 3.6 | 3.462 | 3.6 | 3.6 | -0.04 (-1.10%) | 1,000 |
27 Oct 2023 | USD | 3.54 | 3.64 | 3.492 | 3.64 | 3.64 | +0.002 (+0.05%) | 3,300 |
26 Oct 2023 | USD | 3.13 | 3.69 | 3.13 | 3.638 | 3.638 | +0.168 (+4.84%) | 3,700 |
25 Oct 2023 | USD | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 600 |
24 Oct 2023 | USD | 3.385 | 3.5 | 2.97 | 3.48 | 3.48 | -0.12 (-3.33%) | 4,600 |
23 Oct 2023 | USD | 3.84 | 3.9 | 2.62 | 3.6 | 3.6 | -0.325 (-8.28%) | 36,200 |