Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 3.1 | 3.21 | 3.1 | 3.19 | 3.19 | -0.13 (-3.92%) | 27,900 |
12 Dec 2023 | USD | 3.38 | 3.52 | 3.1 | 3.32 | 3.32 | -0.158 (-4.54%) | 38,800 |
11 Dec 2023 | USD | 3.51 | 3.74 | 3.34 | 3.478 | 3.478 | -0.202 (-5.49%) | 81,400 |
8 Dec 2023 | USD | 3.58 | 3.831 | 3.371 | 3.68 | 3.68 | -0.11 (-2.90%) | 58,100 |
7 Dec 2023 | USD | 3.59 | 3.965 | 3.34 | 3.79 | 3.79 | +0.11 (+2.99%) | 79,700 |
6 Dec 2023 | USD | 3.25 | 4 | 3.25 | 3.68 | 3.68 | +0.22 (+6.36%) | 259,700 |
5 Dec 2023 | USD | 3.7 | 3.75 | 3.32 | 3.46 | 3.46 | -0.61 (-14.99%) | 321,400 |
4 Dec 2023 | USD | 4.59 | 4.59 | 3.58 | 4.07 | 4.07 | -1.98 (-32.73%) | 1,166,400 |
1 Dec 2023 | USD | 5 | 8.46 | 4.5 | 6.05 | 6.05 | +3.57 (+143.95%) | 15,259,600 |
30 Nov 2023 | USD | 1.89 | 2.7 | 1.75 | 2.48 | 2.48 | +0.751 (+43.44%) | 310,800 |
29 Nov 2023 | USD | 1.36 | 1.91 | 1.26 | 1.729 | 1.729 | +0.269 (+18.42%) | 213,300 |
28 Nov 2023 | USD | 1.55 | 1.7 | 1.43 | 1.46 | 1.46 | -0.32 (-17.98%) | 29,400 |
27 Nov 2023 | USD | 1.83 | 2.09 | 1.775 | 1.78 | 1.78 | -0.01 (-0.56%) | 5,000 |
24 Nov 2023 | USD | 1.89 | 1.98 | 1.25 | 1.79 | 1.79 | -0.13 (-6.77%) | 34,800 |
22 Nov 2023 | USD | 2.04 | 2.05 | 1.91 | 1.92 | 1.92 | -0.13 (-6.34%) | 12,800 |
21 Nov 2023 | USD | 2.34 | 2.599 | 2.05 | 2.05 | 2.05 | -0.36 (-14.94%) | 15,400 |
20 Nov 2023 | USD | 2.42 | 2.52 | 2.35 | 2.41 | 2.41 | -0.07 (-2.82%) | 9,800 |
17 Nov 2023 | USD | 2.36 | 2.645 | 2.352 | 2.48 | 2.48 | -0.014 (-0.56%) | 8,000 |
16 Nov 2023 | USD | 2.44 | 2.65 | 2.4 | 2.494 | 2.494 | +0.054 (+2.21%) | 8,500 |
15 Nov 2023 | USD | 2.71 | 2.82 | 2.329 | 2.44 | 2.44 | -0.38 (-13.48%) | 31,500 |
14 Nov 2023 | USD | 2.625 | 3.035 | 2.5 | 2.82 | 2.82 | +0.14 (+5.22%) | 60,800 |
13 Nov 2023 | USD | 2.57 | 2.735 | 2.57 | 2.68 | 2.68 | +0.118 (+4.61%) | 3,000 |
10 Nov 2023 | USD | 2.91 | 2.91 | 2.52 | 2.562 | 2.562 | -0.248 (-8.83%) | 4,800 |
9 Nov 2023 | USD | 2.95 | 2.95 | 2.81 | 2.81 | 2.81 | +0.01 (+0.36%) | 6,800 |
8 Nov 2023 | USD | 2.93 | 2.98 | 2.77 | 2.8 | 2.8 | -0.08 (-2.78%) | 15,100 |
7 Nov 2023 | USD | 2.77 | 3 | 2.68 | 2.88 | 2.88 | +0.12 (+4.35%) | 14,900 |
6 Nov 2023 | USD | 2.58 | 3.04 | 2.58 | 2.76 | 2.76 | -0.17 (-5.80%) | 34,500 |
3 Nov 2023 | USD | 2.3 | 3.98 | 2.3 | 2.93 | 2.93 | -0.789 (-21.22%) | 341,900 |
2 Nov 2023 | USD | 3.62 | 3.719 | 3.5 | 3.719 | 3.719 | +0.089 (+2.45%) | 4,300 |
1 Nov 2023 | USD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.09 (-2.42%) | 500 |