Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 6.27 | 6.65 | 6.2 | 6.64 | 6.64 | +0.38 (+6.07%) | 5,937,400 |
1 Dec 2023 | USD | 6.05 | 6.28 | 5.76 | 6.26 | 6.26 | +0.19 (+3.13%) | 6,383,900 |
30 Nov 2023 | USD | 5.91 | 6.58 | 5.84 | 6.07 | 6.07 | +0.39 (+6.87%) | 11,810,400 |
29 Nov 2023 | USD | 5.61 | 5.92 | 5.61 | 5.68 | 5.68 | +0.11 (+1.97%) | 4,848,500 |
28 Nov 2023 | USD | 5.48 | 5.77 | 5.41 | 5.57 | 5.57 | +0.04 (+0.72%) | 4,718,800 |
27 Nov 2023 | USD | 5.82 | 5.87 | 5.43 | 5.53 | 5.53 | -0.26 (-4.49%) | 6,094,600 |
24 Nov 2023 | USD | 5.48 | 5.95 | 5.48 | 5.79 | 5.79 | +0.39 (+7.22%) | 4,893,300 |
22 Nov 2023 | USD | 5.34 | 5.51 | 5.24 | 5.4 | 5.4 | +0.23 (+4.45%) | 4,614,600 |
21 Nov 2023 | USD | 5.45 | 5.49 | 5.14 | 5.17 | 5.17 | -0.32 (-5.83%) | 7,071,200 |
20 Nov 2023 | USD | 5.54 | 5.87 | 5.33 | 5.49 | 5.49 | +0.44 (+8.71%) | 21,704,900 |
17 Nov 2023 | USD | 4.46 | 5.08 | 4.44 | 5.05 | 5.05 | +0.65 (+14.77%) | 13,561,400 |
16 Nov 2023 | USD | 4.73 | 4.75 | 4.33 | 4.4 | 4.4 | -0.35 (-7.37%) | 5,249,900 |
15 Nov 2023 | USD | 4.73 | 4.97 | 4.66 | 4.75 | 4.75 | +0.04 (+0.85%) | 5,497,300 |
14 Nov 2023 | USD | 4.29 | 4.74 | 4.29 | 4.71 | 4.71 | +0.68 (+16.87%) | 7,399,300 |
13 Nov 2023 | USD | 3.9 | 4.04 | 3.8 | 4.03 | 4.03 | +0.06 (+1.51%) | 2,271,700 |
10 Nov 2023 | USD | 3.98 | 4.02 | 3.76 | 3.97 | 3.97 | +0.02 (+0.51%) | 4,140,800 |
9 Nov 2023 | USD | 4.3 | 4.41 | 3.9 | 3.95 | 3.95 | -0.22 (-5.28%) | 7,234,100 |
8 Nov 2023 | USD | 4.49 | 4.7 | 4.15 | 4.17 | 4.17 | -0.15 (-3.47%) | 11,554,200 |
7 Nov 2023 | USD | 4.31 | 4.37 | 4.1 | 4.32 | 4.32 | 0.0 (0.0%) | 7,132,300 |
6 Nov 2023 | USD | 4.34 | 4.39 | 3.98 | 4.32 | 4.32 | +0.11 (+2.61%) | 5,060,600 |
3 Nov 2023 | USD | 3.98 | 4.33 | 3.96 | 4.21 | 4.21 | +0.33 (+8.51%) | 8,502,100 |
2 Nov 2023 | USD | 3.92 | 4.04 | 3.78 | 3.88 | 3.88 | +0.01 (+0.26%) | 5,634,200 |
1 Nov 2023 | USD | 3.84 | 3.98 | 3.74 | 3.87 | 3.87 | +0.05 (+1.31%) | 4,328,200 |
31 Oct 2023 | USD | 3.65 | 3.84 | 3.53 | 3.82 | 3.82 | +0.12 (+3.24%) | 4,324,000 |
30 Oct 2023 | USD | 3.55 | 3.8 | 3.55 | 3.7 | 3.7 | +0.2 (+5.71%) | 4,391,300 |
27 Oct 2023 | USD | 3.77 | 3.77 | 3.47 | 3.5 | 3.5 | -0.2 (-5.41%) | 4,406,900 |
26 Oct 2023 | USD | 3.66 | 3.79 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 4,214,600 |
25 Oct 2023 | USD | 4 | 4.02 | 3.68 | 3.68 | 3.68 | -0.26 (-6.60%) | 4,763,000 |
24 Oct 2023 | USD | 3.51 | 3.96 | 3.51 | 3.94 | 3.94 | +0.49 (+14.20%) | 8,437,400 |
23 Oct 2023 | USD | 3.33 | 3.49 | 3.27 | 3.45 | 3.45 | +0.12 (+3.60%) | 5,501,000 |