Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 2.09 | 2.124 | 2 | 2.05 | 2.05 | -0.09 (-4.21%) | 897,900 |
20 Nov 2023 | USD | 2 | 2.14 | 1.96 | 2.14 | 2.14 | +0.18 (+9.18%) | 1,132,100 |
17 Nov 2023 | USD | 1.94 | 2 | 1.93 | 1.96 | 1.96 | +0.08 (+4.26%) | 920,500 |
16 Nov 2023 | USD | 2.06 | 2.065 | 1.84 | 1.88 | 1.88 | -0.18 (-8.74%) | 1,719,900 |
15 Nov 2023 | USD | 2.16 | 2.24 | 2.05 | 2.06 | 2.06 | -0.08 (-3.74%) | 1,348,400 |
14 Nov 2023 | USD | 2.19 | 2.29 | 2.13 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,022,300 |
13 Nov 2023 | USD | 2.3 | 2.305 | 2.11 | 2.13 | 2.13 | -0.19 (-8.19%) | 945,500 |
10 Nov 2023 | USD | 2.28 | 2.39 | 2.21 | 2.32 | 2.32 | +0.09 (+4.04%) | 1,292,200 |
9 Nov 2023 | USD | 2.41 | 2.52 | 2.22 | 2.23 | 2.23 | -0.17 (-7.08%) | 1,529,800 |
8 Nov 2023 | USD | 2.42 | 2.646 | 2.33 | 2.4 | 2.4 | -0.14 (-5.51%) | 1,497,700 |
7 Nov 2023 | USD | 3.25 | 3.27 | 2.4 | 2.54 | 2.54 | -0.89 (-25.95%) | 3,488,600 |
6 Nov 2023 | USD | 3.63 | 3.68 | 3.41 | 3.43 | 3.43 | -0.2 (-5.51%) | 1,059,300 |
3 Nov 2023 | USD | 3.55 | 3.705 | 3.55 | 3.63 | 3.63 | +0.08 (+2.25%) | 503,900 |
2 Nov 2023 | USD | 3.54 | 3.61 | 3.44 | 3.55 | 3.55 | +0.08 (+2.31%) | 705,800 |
1 Nov 2023 | USD | 3.53 | 3.599 | 3.42 | 3.47 | 3.47 | -0.05 (-1.42%) | 452,100 |
31 Oct 2023 | USD | 3.61 | 3.625 | 3.46 | 3.52 | 3.52 | -0.08 (-2.22%) | 363,900 |
30 Oct 2023 | USD | 3.59 | 3.71 | 3.49 | 3.6 | 3.6 | +0.01 (+0.28%) | 357,900 |
27 Oct 2023 | USD | 3.54 | 3.63 | 3.44 | 3.59 | 3.59 | +0.05 (+1.41%) | 555,400 |
26 Oct 2023 | USD | 3.59 | 3.59 | 3.43 | 3.54 | 3.54 | -0.13 (-3.54%) | 518,700 |
25 Oct 2023 | USD | 3.76 | 3.81 | 3.61 | 3.67 | 3.67 | -0.09 (-2.39%) | 696,100 |
24 Oct 2023 | USD | 3.91 | 3.95 | 3.75 | 3.76 | 3.76 | -0.1 (-2.59%) | 663,200 |
23 Oct 2023 | USD | 3.9 | 3.97 | 3.77 | 3.86 | 3.86 | -0.08 (-2.03%) | 563,100 |
20 Oct 2023 | USD | 4.03 | 4.07 | 3.85 | 3.94 | 3.94 | -0.13 (-3.19%) | 621,200 |
19 Oct 2023 | USD | 4.01 | 4.215 | 3.835 | 4.07 | 4.07 | +0.02 (+0.49%) | 627,000 |
18 Oct 2023 | USD | 4.18 | 4.21 | 4.03 | 4.05 | 4.05 | -0.12 (-2.88%) | 571,600 |
17 Oct 2023 | USD | 3.97 | 4.215 | 3.97 | 4.17 | 4.17 | +0.16 (+3.99%) | 373,600 |
16 Oct 2023 | USD | 4.09 | 4.128 | 3.82 | 4.01 | 4.01 | -0.04 (-0.99%) | 741,600 |
13 Oct 2023 | USD | 4.15 | 4.24 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 1,024,600 |
12 Oct 2023 | USD | 4.43 | 4.48 | 4.02 | 4.05 | 4.05 | -0.31 (-7.11%) | 939,900 |
11 Oct 2023 | USD | 4.19 | 4.4 | 4.13 | 4.36 | 4.36 | +0.11 (+2.59%) | 744,100 |