Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 4.23 | 4.34 | 4.09 | 4.2 | 4.2 | -0.03 (-0.71%) | 2,335,800 |
1 Dec 2023 | USD | 3.85 | 4.27 | 3.79 | 4.23 | 4.23 | +0.34 (+8.74%) | 4,395,000 |
30 Nov 2023 | USD | 3.92 | 4.02 | 3.8 | 3.89 | 3.89 | -0.02 (-0.51%) | 2,455,200 |
29 Nov 2023 | USD | 4 | 4.08 | 3.88 | 3.91 | 3.91 | -0.05 (-1.26%) | 2,406,900 |
28 Nov 2023 | USD | 3.99 | 4.01 | 3.85 | 3.96 | 3.96 | -0.05 (-1.25%) | 1,404,600 |
27 Nov 2023 | USD | 4.17 | 4.19 | 3.99 | 4.01 | 4.01 | -0.21 (-4.98%) | 1,664,400 |
24 Nov 2023 | USD | 4.19 | 4.26 | 4.11 | 4.22 | 4.22 | +0.01 (+0.24%) | 582,900 |
22 Nov 2023 | USD | 4.13 | 4.39 | 4.13 | 4.21 | 4.21 | +0.07 (+1.69%) | 1,722,800 |
21 Nov 2023 | USD | 4.16 | 4.22 | 4.05 | 4.14 | 4.14 | -0.08 (-1.90%) | 5,179,200 |
20 Nov 2023 | USD | 4.25 | 4.29 | 4.15 | 4.22 | 4.22 | -0.05 (-1.17%) | 2,372,200 |
17 Nov 2023 | USD | 4.27 | 4.36 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 1,983,300 |
16 Nov 2023 | USD | 4.36 | 4.36 | 4.09 | 4.22 | 4.22 | -0.18 (-4.09%) | 2,498,700 |
15 Nov 2023 | USD | 4.45 | 4.59 | 4.37 | 4.4 | 4.4 | -0.03 (-0.68%) | 2,967,200 |
14 Nov 2023 | USD | 4.15 | 4.43 | 4.05 | 4.43 | 4.43 | +0.47 (+11.87%) | 3,857,400 |
13 Nov 2023 | USD | 3.98 | 4.05 | 3.83 | 3.96 | 3.96 | -0.03 (-0.75%) | 2,649,000 |
10 Nov 2023 | USD | 3.8 | 4.01 | 3.68 | 3.99 | 3.99 | +0.22 (+5.84%) | 4,253,100 |
9 Nov 2023 | USD | 3.65 | 4.23 | 3.61 | 3.77 | 3.77 | +0.48 (+14.59%) | 12,329,500 |
8 Nov 2023 | USD | 3.13 | 3.31 | 3.07 | 3.29 | 3.29 | +0.2 (+6.47%) | 4,800,600 |
7 Nov 2023 | USD | 3.05 | 3.1 | 2.98 | 3.09 | 3.09 | -0.03 (-0.96%) | 3,384,500 |
6 Nov 2023 | USD | 3.18 | 3.2 | 3.08 | 3.12 | 3.12 | -0.04 (-1.27%) | 1,703,700 |
3 Nov 2023 | USD | 3.16 | 3.23 | 3.13 | 3.16 | 3.16 | +0.11 (+3.61%) | 2,970,900 |
2 Nov 2023 | USD | 3 | 3.05 | 2.93 | 3.05 | 3.05 | +0.1 (+3.39%) | 1,418,200 |
1 Nov 2023 | USD | 2.91 | 3 | 2.83 | 2.95 | 2.95 | +0.02 (+0.68%) | 2,612,400 |
31 Oct 2023 | USD | 2.88 | 3.01 | 2.84 | 2.93 | 2.93 | +0.06 (+2.09%) | 1,554,400 |
30 Oct 2023 | USD | 3.02 | 3.06 | 2.82 | 2.87 | 2.87 | -0.11 (-3.69%) | 1,751,300 |
27 Oct 2023 | USD | 3.11 | 3.11 | 2.96 | 2.98 | 2.98 | -0.13 (-4.18%) | 2,353,500 |
26 Oct 2023 | USD | 3.06 | 3.14 | 3 | 3.11 | 3.11 | +0.06 (+1.97%) | 1,424,900 |
25 Oct 2023 | USD | 3.13 | 3.19 | 3.04 | 3.05 | 3.05 | -0.12 (-3.79%) | 2,592,000 |
24 Oct 2023 | USD | 3.12 | 3.19 | 3.08 | 3.17 | 3.17 | +0.08 (+2.59%) | 1,291,200 |
23 Oct 2023 | USD | 3.24 | 3.26 | 3.08 | 3.09 | 3.09 | -0.16 (-4.92%) | 2,116,400 |