Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 2.7 | 2.8 | 2.66 | 2.75 | 2.75 | +0.05 (+1.85%) | 779,700 |
1 Dec 2023 | USD | 2.58 | 2.7 | 2.532 | 2.7 | 2.7 | +0.1 (+3.85%) | 575,600 |
30 Nov 2023 | USD | 2.65 | 2.669 | 2.57 | 2.6 | 2.6 | -0.03 (-1.14%) | 624,400 |
29 Nov 2023 | USD | 2.66 | 2.748 | 2.6 | 2.63 | 2.63 | -0.02 (-0.75%) | 708,100 |
28 Nov 2023 | USD | 2.64 | 2.68 | 2.58 | 2.65 | 2.65 | -0.01 (-0.38%) | 489,400 |
27 Nov 2023 | USD | 2.68 | 2.73 | 2.63 | 2.66 | 2.66 | -0.02 (-0.75%) | 476,500 |
24 Nov 2023 | USD | 2.6 | 2.74 | 2.58 | 2.68 | 2.68 | +0.11 (+4.28%) | 410,800 |
22 Nov 2023 | USD | 2.51 | 2.63 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 504,200 |
21 Nov 2023 | USD | 2.46 | 2.57 | 2.46 | 2.53 | 2.53 | +0.02 (+0.80%) | 681,100 |
20 Nov 2023 | USD | 2.53 | 2.625 | 2.47 | 2.51 | 2.51 | -0.01 (-0.40%) | 1,164,300 |
17 Nov 2023 | USD | 2.48 | 2.55 | 2.42 | 2.52 | 2.52 | +0.06 (+2.44%) | 735,600 |
16 Nov 2023 | USD | 2.54 | 2.57 | 2.43 | 2.46 | 2.46 | -0.15 (-5.75%) | 743,500 |
15 Nov 2023 | USD | 2.66 | 2.715 | 2.6 | 2.61 | 2.61 | -0.02 (-0.76%) | 986,400 |
14 Nov 2023 | USD | 2.65 | 2.66 | 2.55 | 2.63 | 2.63 | +0.1 (+3.95%) | 904,500 |
13 Nov 2023 | USD | 2.51 | 2.575 | 2.455 | 2.53 | 2.53 | +0.04 (+1.61%) | 973,400 |
10 Nov 2023 | USD | 2.5 | 2.5 | 2.33 | 2.49 | 2.49 | 0.0 (0.0%) | 1,915,700 |
9 Nov 2023 | USD | 2.59 | 2.64 | 2.48 | 2.49 | 2.49 | -0.06 (-2.35%) | 1,650,600 |
8 Nov 2023 | USD | 2.41 | 2.65 | 2.385 | 2.55 | 2.55 | -0.55 (-17.74%) | 5,433,500 |
7 Nov 2023 | USD | 3.09 | 3.17 | 2.97 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,823,900 |
6 Nov 2023 | USD | 3.05 | 3.2 | 3.02 | 3.08 | 3.08 | -0.07 (-2.22%) | 1,311,600 |
3 Nov 2023 | USD | 3.01 | 3.29 | 3.01 | 3.15 | 3.15 | +0.05 (+1.61%) | 1,294,000 |
2 Nov 2023 | USD | 3.07 | 3.205 | 3.07 | 3.1 | 3.1 | +0.09 (+2.99%) | 627,400 |
1 Nov 2023 | USD | 3.11 | 3.11 | 2.9 | 3.01 | 3.01 | -0.07 (-2.27%) | 468,600 |
31 Oct 2023 | USD | 2.97 | 3.2 | 2.95 | 3.08 | 3.08 | -0.03 (-0.96%) | 580,300 |
30 Oct 2023 | USD | 3.09 | 3.12 | 2.88 | 3.11 | 3.11 | +0.05 (+1.63%) | 781,400 |
27 Oct 2023 | USD | 3.11 | 3.14 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 540,000 |
26 Oct 2023 | USD | 3.09 | 3.15 | 3.025 | 3.06 | 3.06 | -0.01 (-0.33%) | 531,600 |
25 Oct 2023 | USD | 3.12 | 3.18 | 3.045 | 3.07 | 3.07 | -0.07 (-2.23%) | 482,600 |
24 Oct 2023 | USD | 3.25 | 3.345 | 3.13 | 3.14 | 3.14 | -0.06 (-1.88%) | 671,900 |
23 Oct 2023 | USD | 3.23 | 3.35 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 379,800 |