Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 3.95 | 3.95 | 3.47 | 3.55 | 3.55 | -0.31 (-8.03%) | 267,800 |
19 Dec 2023 | USD | 3.53 | 3.9 | 3.52 | 3.86 | 3.86 | +0.39 (+11.24%) | 415,700 |
18 Dec 2023 | USD | 3.31 | 3.59 | 3.25 | 3.47 | 3.47 | +0.33 (+10.51%) | 380,400 |
15 Dec 2023 | USD | 3.1 | 3.25 | 3 | 3.14 | 3.14 | +0.04 (+1.29%) | 175,800 |
14 Dec 2023 | USD | 2.86 | 3.38 | 2.81 | 3.1 | 3.1 | +0.34 (+12.32%) | 583,100 |
13 Dec 2023 | USD | 2.55 | 2.97 | 2.54 | 2.76 | 2.76 | +0.21 (+8.24%) | 597,300 |
12 Dec 2023 | USD | 3.18 | 3.23 | 2.22 | 2.55 | 2.55 | -0.48 (-15.84%) | 1,050,400 |
11 Dec 2023 | USD | 3.4 | 3.46 | 2.92 | 3.03 | 3.03 | -0.35 (-10.36%) | 474,600 |
8 Dec 2023 | USD | 3.17 | 3.38 | 3.06 | 3.38 | 3.38 | +0.28 (+9.03%) | 207,900 |
7 Dec 2023 | USD | 3.18 | 3.26 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 144,200 |
6 Dec 2023 | USD | 2.88 | 3.25 | 2.81 | 3.15 | 3.15 | +0.4 (+14.55%) | 203,400 |
5 Dec 2023 | USD | 2.87 | 2.87 | 2.64 | 2.75 | 2.75 | -0.07 (-2.48%) | 116,200 |
4 Dec 2023 | USD | 2.83 | 3.1 | 2.75 | 2.82 | 2.82 | -0.1 (-3.42%) | 268,300 |
1 Dec 2023 | USD | 2.54 | 2.94 | 2.52 | 2.92 | 2.92 | +0.45 (+18.22%) | 215,600 |
30 Nov 2023 | USD | 2.61 | 2.61 | 2.45 | 2.47 | 2.47 | -0.08 (-3.14%) | 130,300 |
29 Nov 2023 | USD | 2.72 | 2.72 | 2.48 | 2.55 | 2.55 | -0.05 (-1.92%) | 266,400 |
28 Nov 2023 | USD | 2.47 | 2.89 | 2.47 | 2.6 | 2.6 | +0.15 (+6.12%) | 346,000 |
27 Nov 2023 | USD | 2.87 | 2.87 | 2.41 | 2.45 | 2.45 | -0.39 (-13.73%) | 221,600 |
24 Nov 2023 | USD | 2.37 | 2.85 | 2.35 | 2.84 | 2.84 | +0.51 (+21.89%) | 132,500 |
22 Nov 2023 | USD | 2.36 | 2.55 | 2.27 | 2.33 | 2.33 | +0.02 (+0.87%) | 180,100 |
21 Nov 2023 | USD | 2.2 | 2.38 | 2.19 | 2.31 | 2.31 | +0.04 (+1.76%) | 137,500 |
20 Nov 2023 | USD | 1.99 | 2.27 | 1.98 | 2.27 | 2.27 | +0.32 (+16.41%) | 178,100 |
17 Nov 2023 | USD | 2.12 | 2.18 | 1.91 | 1.95 | 1.95 | -0.18 (-8.45%) | 412,000 |
16 Nov 2023 | USD | 2.18 | 2.27 | 2.03 | 2.13 | 2.13 | -0.05 (-2.29%) | 97,800 |
15 Nov 2023 | USD | 2.09 | 2.38 | 2.09 | 2.18 | 2.18 | +0.13 (+6.34%) | 313,500 |
14 Nov 2023 | USD | 1.77 | 2.09 | 1.77 | 2.05 | 2.05 | +0.29 (+16.48%) | 329,300 |
13 Nov 2023 | USD | 1.69 | 1.8 | 1.61 | 1.76 | 1.76 | +0.07 (+4.14%) | 92,900 |
10 Nov 2023 | USD | 1.76 | 1.76 | 1.61 | 1.69 | 1.69 | -0.09 (-5.06%) | 197,400 |
9 Nov 2023 | USD | 1.85 | 1.87 | 1.75 | 1.78 | 1.78 | -0.05 (-2.73%) | 165,300 |
8 Nov 2023 | USD | 1.87 | 1.87 | 1.76 | 1.83 | 1.83 | +0.07 (+3.98%) | 201,100 |