Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 3.51 | 3.69 | 3.457 | 3.6 | 3.6 | +0.15 (+4.35%) | 688,300 |
21 Dec 2023 | USD | 3.4 | 3.51 | 3.37 | 3.45 | 3.45 | +0.1 (+2.99%) | 268,800 |
20 Dec 2023 | USD | 3.57 | 3.595 | 3.35 | 3.35 | 3.35 | -0.25 (-6.94%) | 645,800 |
19 Dec 2023 | USD | 3.57 | 3.655 | 3.49 | 3.6 | 3.6 | +0.06 (+1.69%) | 722,000 |
18 Dec 2023 | USD | 3.34 | 3.74 | 3.27 | 3.54 | 3.54 | +0.19 (+5.67%) | 1,175,800 |
15 Dec 2023 | USD | 3.42 | 3.57 | 3.255 | 3.35 | 3.35 | -0.25 (-6.94%) | 1,449,800 |
14 Dec 2023 | USD | 3.42 | 3.73 | 2.97 | 3.6 | 3.6 | +0.37 (+11.46%) | 5,178,100 |
13 Dec 2023 | USD | 3.1 | 3.24 | 2.92 | 3.23 | 3.23 | +0.11 (+3.53%) | 384,600 |
12 Dec 2023 | USD | 3.22 | 3.22 | 3.08 | 3.12 | 3.12 | -0.11 (-3.41%) | 272,700 |
11 Dec 2023 | USD | 3.22 | 3.27 | 3.01 | 3.23 | 3.23 | +0.02 (+0.62%) | 428,600 |
8 Dec 2023 | USD | 3.18 | 3.31 | 3.13 | 3.21 | 3.21 | +0.03 (+0.94%) | 323,300 |
7 Dec 2023 | USD | 3.59 | 3.601 | 3.17 | 3.18 | 3.18 | -0.41 (-11.42%) | 741,700 |
6 Dec 2023 | USD | 3.525 | 3.765 | 3.46 | 3.59 | 3.59 | +0.1 (+2.87%) | 317,000 |
5 Dec 2023 | USD | 3.64 | 3.66 | 3.49 | 3.49 | 3.49 | -0.12 (-3.32%) | 550,600 |
4 Dec 2023 | USD | 3.52 | 3.84 | 3.49 | 3.61 | 3.61 | +0.09 (+2.56%) | 799,300 |
1 Dec 2023 | USD | 3.37 | 3.53 | 3.28 | 3.52 | 3.52 | +0.22 (+6.67%) | 591,800 |
30 Nov 2023 | USD | 3.19 | 3.36 | 3.19 | 3.3 | 3.3 | +0.06 (+1.85%) | 456,300 |
29 Nov 2023 | USD | 3.07 | 3.31 | 3.07 | 3.24 | 3.24 | +0.18 (+5.88%) | 415,500 |
28 Nov 2023 | USD | 3.03 | 3.105 | 2.91 | 3.06 | 3.06 | +0.03 (+0.99%) | 278,200 |
27 Nov 2023 | USD | 2.97 | 3.11 | 2.97 | 3.03 | 3.03 | +0.01 (+0.33%) | 381,600 |
24 Nov 2023 | USD | 2.75 | 3.02 | 2.75 | 3.02 | 3.02 | +0.27 (+9.82%) | 700,000 |
22 Nov 2023 | USD | 2.71 | 2.79 | 2.69 | 2.75 | 2.75 | +0.07 (+2.61%) | 262,500 |
21 Nov 2023 | USD | 2.69 | 2.72 | 2.61 | 2.68 | 2.68 | -0.07 (-2.55%) | 279,100 |
20 Nov 2023 | USD | 2.57 | 2.765 | 2.54 | 2.75 | 2.75 | +0.16 (+6.18%) | 534,900 |
17 Nov 2023 | USD | 2.48 | 2.6 | 2.44 | 2.59 | 2.59 | +0.13 (+5.28%) | 233,300 |
16 Nov 2023 | USD | 2.58 | 2.59 | 2.42 | 2.46 | 2.46 | -0.13 (-5.02%) | 381,300 |
15 Nov 2023 | USD | 2.65 | 2.76 | 2.59 | 2.59 | 2.59 | -0.03 (-1.15%) | 392,500 |
14 Nov 2023 | USD | 2.56 | 2.659 | 2.535 | 2.62 | 2.62 | +0.19 (+7.82%) | 345,700 |
13 Nov 2023 | USD | 2.5 | 2.5 | 2.41 | 2.43 | 2.43 | -0.07 (-2.80%) | 317,600 |
10 Nov 2023 | USD | 2.57 | 2.57 | 2.472 | 2.5 | 2.5 | -0.04 (-1.57%) | 283,600 |