Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 4.11 | 4.615 | 3.01 | 4.32 | 4.32 | +0.24 (+5.88%) | 1,783,300 |
20 Dec 2023 | USD | 5.11 | 5.11 | 3.96 | 4.08 | 4.08 | -0.97 (-19.21%) | 1,762,600 |
19 Dec 2023 | USD | 5.2 | 5.42 | 5.03 | 5.05 | 5.05 | -0.09 (-1.75%) | 471,400 |
18 Dec 2023 | USD | 5.49 | 5.5 | 5.01 | 5.14 | 5.14 | -0.04 (-0.77%) | 1,035,500 |
15 Dec 2023 | USD | 4.9 | 5.58 | 4.891 | 5.18 | 5.18 | +0.48 (+10.21%) | 1,760,900 |
14 Dec 2023 | USD | 4.38 | 4.73 | 4.38 | 4.7 | 4.7 | +0.44 (+10.33%) | 858,100 |
13 Dec 2023 | USD | 4.26 | 4.43 | 4.26 | 4.26 | 4.26 | +0.03 (+0.71%) | 626,300 |
12 Dec 2023 | USD | 4.09 | 4.35 | 4.05 | 4.23 | 4.23 | +0.14 (+3.42%) | 471,700 |
11 Dec 2023 | USD | 4.15 | 4.489 | 3.9 | 4.09 | 4.09 | +0.11 (+2.76%) | 788,800 |
8 Dec 2023 | USD | 4.15 | 4.46 | 3.93 | 3.98 | 3.98 | -0.31 (-7.23%) | 801,600 |
7 Dec 2023 | USD | 4.15 | 4.44 | 4.01 | 4.29 | 4.29 | +0.24 (+5.93%) | 644,100 |
6 Dec 2023 | USD | 4.16 | 4.54 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 955,700 |
5 Dec 2023 | USD | 4.14 | 4.2 | 3.9 | 4.01 | 4.01 | -0.06 (-1.47%) | 651,500 |
4 Dec 2023 | USD | 3.34 | 4.37 | 3.3 | 4.07 | 4.07 | +0.74 (+22.22%) | 1,883,900 |
1 Dec 2023 | USD | 3.14 | 3.39 | 3.1 | 3.33 | 3.33 | +0.23 (+7.42%) | 448,200 |
30 Nov 2023 | USD | 3.32 | 3.37 | 3.06 | 3.1 | 3.1 | -0.14 (-4.32%) | 336,400 |
29 Nov 2023 | USD | 3.28 | 3.378 | 3.18 | 3.24 | 3.24 | +0.05 (+1.57%) | 354,300 |
28 Nov 2023 | USD | 3.37 | 3.419 | 3.13 | 3.19 | 3.19 | -0.16 (-4.78%) | 557,000 |
27 Nov 2023 | USD | 3.21 | 3.399 | 3.21 | 3.35 | 3.35 | +0.13 (+4.04%) | 490,500 |
24 Nov 2023 | USD | 3.36 | 3.432 | 3.1 | 3.22 | 3.22 | -0.09 (-2.72%) | 523,400 |
22 Nov 2023 | USD | 3.24 | 3.636 | 3.12 | 3.31 | 3.31 | +0.15 (+4.75%) | 917,200 |
21 Nov 2023 | USD | 3.09 | 3.29 | 3.06 | 3.16 | 3.16 | +0.1 (+3.27%) | 405,200 |
20 Nov 2023 | USD | 2.91 | 3.3 | 2.78 | 3.06 | 3.06 | +0.17 (+5.88%) | 707,600 |
17 Nov 2023 | USD | 2.98 | 3.2 | 2.674 | 2.89 | 2.89 | -0.14 (-4.62%) | 730,200 |
16 Nov 2023 | USD | 3.07 | 3.21 | 2.65 | 3.03 | 3.03 | -0.07 (-2.26%) | 994,800 |
15 Nov 2023 | USD | 2.66 | 3.15 | 2.62 | 3.1 | 3.1 | +0.53 (+20.62%) | 1,402,200 |
14 Nov 2023 | USD | 2.3 | 2.65 | 2.25 | 2.57 | 2.57 | +0.36 (+16.29%) | 790,900 |
13 Nov 2023 | USD | 2.15 | 2.27 | 1.851 | 2.21 | 2.21 | +0.08 (+3.76%) | 840,000 |
10 Nov 2023 | USD | 1.93 | 2.13 | 1.84 | 2.13 | 2.13 | +0.23 (+12.11%) | 375,300 |
9 Nov 2023 | USD | 1.92 | 2.084 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 487,500 |