Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 2.31 | 2.327 | 2.05 | 2.085 | 2.085 | -0.195 (-8.55%) | 1,354,100 |
21 Nov 2023 | USD | 2.25 | 2.36 | 2.16 | 2.28 | 2.28 | +0.09 (+4.11%) | 1,335,400 |
20 Nov 2023 | USD | 2.1 | 2.23 | 2.03 | 2.19 | 2.19 | +0.11 (+5.29%) | 836,200 |
17 Nov 2023 | USD | 2.08 | 2.15 | 2.04 | 2.08 | 2.08 | +0.02 (+0.97%) | 562,200 |
16 Nov 2023 | USD | 2.22 | 2.22 | 1.88 | 2.06 | 2.06 | -0.14 (-6.36%) | 2,192,800 |
15 Nov 2023 | USD | 2.16 | 2.25 | 2.13 | 2.2 | 2.2 | +0.03 (+1.38%) | 782,500 |
14 Nov 2023 | USD | 2.19 | 2.27 | 2.11 | 2.17 | 2.17 | +0.02 (+0.93%) | 577,900 |
13 Nov 2023 | USD | 2.1 | 2.245 | 2.06 | 2.15 | 2.15 | +0.07 (+3.37%) | 730,100 |
10 Nov 2023 | USD | 2.04 | 2.14 | 2.04 | 2.08 | 2.08 | +0.01 (+0.48%) | 588,200 |
9 Nov 2023 | USD | 2.12 | 2.13 | 2.005 | 2.07 | 2.07 | -0.015 (-0.72%) | 719,600 |
8 Nov 2023 | USD | 2.28 | 2.28 | 2 | 2.085 | 2.085 | -0.09 (-4.14%) | 1,077,900 |
7 Nov 2023 | USD | 2.08 | 2.39 | 2.06 | 2.175 | 2.175 | +0.105 (+5.07%) | 1,770,700 |
6 Nov 2023 | USD | 2.11 | 2.15 | 2.04 | 2.07 | 2.07 | -0.02 (-0.96%) | 1,049,300 |
3 Nov 2023 | USD | 2.09 | 2.19 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 708,900 |
2 Nov 2023 | USD | 2.06 | 2.22 | 2.025 | 2.07 | 2.07 | +0.07 (+3.50%) | 1,108,200 |
1 Nov 2023 | USD | 2.01 | 2.039 | 1.97 | 2 | 2 | -0.005 (-0.25%) | 446,700 |
31 Oct 2023 | USD | 1.95 | 2.025 | 1.93 | 2.005 | 2.005 | +0.105 (+5.53%) | 671,300 |
30 Oct 2023 | USD | 1.8 | 1.95 | 1.79 | 1.9 | 1.9 | +0.09 (+4.97%) | 849,900 |
27 Oct 2023 | USD | 1.65 | 1.845 | 1.65 | 1.81 | 1.81 | +0.15 (+9.04%) | 993,600 |
26 Oct 2023 | USD | 1.7 | 1.74 | 1.59 | 1.66 | 1.66 | -0.06 (-3.49%) | 1,253,500 |
25 Oct 2023 | USD | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -0.04 (-2.27%) | 510,200 |
24 Oct 2023 | USD | 1.73 | 1.83 | 1.7 | 1.76 | 1.76 | +0.01 (+0.57%) | 559,300 |
23 Oct 2023 | USD | 1.95 | 1.99 | 1.69 | 1.75 | 1.75 | -0.15 (-7.89%) | 1,316,000 |
20 Oct 2023 | USD | 1.77 | 2.019 | 1.74 | 1.9 | 1.9 | +0.1 (+5.56%) | 2,052,400 |
19 Oct 2023 | USD | 1.9 | 1.91 | 1.77 | 1.8 | 1.8 | -0.13 (-6.74%) | 2,131,800 |
18 Oct 2023 | USD | 1.81 | 2.05 | 1.77 | 1.93 | 1.93 | +0.14 (+7.82%) | 4,416,400 |
17 Oct 2023 | USD | 1.54 | 1.83 | 1.54 | 1.79 | 1.79 | +0.19 (+11.88%) | 4,444,100 |
16 Oct 2023 | USD | 1.5 | 1.75 | 1.46 | 1.6 | 1.6 | +0.31 (+24.03%) | 22,406,400 |
13 Oct 2023 | USD | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | 0.0 (0.0%) | 447,600 |
12 Oct 2023 | USD | 1.33 | 1.33 | 1.22 | 1.29 | 1.29 | -0.02 (-1.53%) | 442,900 |