Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 3.34 | 3.39 | 3.25 | 3.39 | 3.39 | +0.15 (+4.63%) | 68,000 |
20 Dec 2023 | USD | 3.4 | 3.5 | 3.22 | 3.24 | 3.24 | -0.16 (-4.71%) | 118,200 |
19 Dec 2023 | USD | 3.3 | 3.53 | 3.3 | 3.4 | 3.4 | +0.16 (+4.94%) | 252,600 |
18 Dec 2023 | USD | 3.29 | 3.3 | 3.18 | 3.24 | 3.24 | -0.01 (-0.31%) | 94,200 |
15 Dec 2023 | USD | 3.19 | 3.3 | 3.15 | 3.25 | 3.25 | +0.01 (+0.31%) | 111,000 |
14 Dec 2023 | USD | 3.2 | 3.43 | 3.11 | 3.24 | 3.24 | +0.07 (+2.21%) | 394,400 |
13 Dec 2023 | USD | 3.13 | 3.2 | 2.97 | 3.17 | 3.17 | +0.02 (+0.63%) | 129,700 |
12 Dec 2023 | USD | 3.02 | 3.18 | 3 | 3.15 | 3.15 | +0.14 (+4.65%) | 234,500 |
11 Dec 2023 | USD | 2.89 | 3.18 | 2.8 | 3.01 | 3.01 | +0.2 (+7.12%) | 289,700 |
8 Dec 2023 | USD | 2.62 | 2.89 | 2.61 | 2.81 | 2.81 | +0.19 (+7.25%) | 188,800 |
7 Dec 2023 | USD | 2.85 | 2.95 | 2.57 | 2.62 | 2.62 | -0.23 (-8.07%) | 211,100 |
6 Dec 2023 | USD | 3.2 | 3.22 | 2.78 | 2.85 | 2.85 | -0.37 (-11.49%) | 260,300 |
5 Dec 2023 | USD | 3.34 | 3.4 | 3.05 | 3.22 | 3.22 | -0.16 (-4.73%) | 183,500 |
4 Dec 2023 | USD | 3.07 | 3.54 | 3 | 3.38 | 3.38 | +0.27 (+8.68%) | 567,600 |
1 Dec 2023 | USD | 2.57 | 3.15 | 2.48 | 3.11 | 3.11 | +0.66 (+26.94%) | 591,000 |
30 Nov 2023 | USD | 2.58 | 2.6 | 2.28 | 2.45 | 2.45 | +0.02 (+0.82%) | 393,000 |
29 Nov 2023 | USD | 2.39 | 2.55 | 2.32 | 2.43 | 2.43 | +0.11 (+4.74%) | 273,500 |
28 Nov 2023 | USD | 2.2 | 2.35 | 2.19 | 2.32 | 2.32 | +0.14 (+6.42%) | 131,000 |
27 Nov 2023 | USD | 2.2 | 2.47 | 2.03 | 2.18 | 2.18 | -0.05 (-2.24%) | 389,700 |
24 Nov 2023 | USD | 2.05 | 2.24 | 2.01 | 2.23 | 2.23 | +0.21 (+10.40%) | 88,800 |
22 Nov 2023 | USD | 1.98 | 2.04 | 1.88 | 2.02 | 2.02 | +0.1 (+5.21%) | 79,100 |
21 Nov 2023 | USD | 2.08 | 2.08 | 1.86 | 1.92 | 1.92 | -0.15 (-7.25%) | 159,700 |
20 Nov 2023 | USD | 1.89 | 2.07 | 1.89 | 2.07 | 2.07 | +0.19 (+10.11%) | 104,000 |
17 Nov 2023 | USD | 1.73 | 1.98 | 1.71 | 1.88 | 1.88 | +0.17 (+9.94%) | 227,500 |
16 Nov 2023 | USD | 1.8 | 1.83 | 1.63 | 1.71 | 1.71 | -0.09 (-5%) | 95,300 |
15 Nov 2023 | USD | 1.62 | 1.88 | 1.6 | 1.8 | 1.8 | +0.18 (+11.11%) | 220,300 |
14 Nov 2023 | USD | 1.41 | 1.64 | 1.41 | 1.62 | 1.62 | +0.2 (+14.08%) | 170,900 |
13 Nov 2023 | USD | 1.55 | 1.55 | 1.4 | 1.42 | 1.42 | -0.1 (-6.58%) | 115,000 |
10 Nov 2023 | USD | 1.57 | 1.61 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 53,000 |
9 Nov 2023 | USD | 1.63 | 1.65 | 1.51 | 1.53 | 1.53 | -0.09 (-5.56%) | 41,100 |