Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 5.14 | 5.14 | 4.775 | 5.03 | 5.03 | -0.1 (-1.95%) | 1,992,800 |
24 Nov 2023 | USD | 5.1 | 5.37 | 5.04 | 5.13 | 5.13 | +0.02 (+0.39%) | 409,600 |
22 Nov 2023 | USD | 4.94 | 5.18 | 4.89 | 5.11 | 5.11 | +0.28 (+5.80%) | 379,000 |
21 Nov 2023 | USD | 5.28 | 5.28 | 4.78 | 4.83 | 4.83 | -0.54 (-10.06%) | 806,300 |
20 Nov 2023 | USD | 5.22 | 5.51 | 5.17 | 5.37 | 5.37 | +0.21 (+4.07%) | 915,600 |
17 Nov 2023 | USD | 5.12 | 5.24 | 4.965 | 5.16 | 5.16 | +0.13 (+2.58%) | 830,500 |
16 Nov 2023 | USD | 5.08 | 5.1 | 4.64 | 5.03 | 5.03 | -0.13 (-2.52%) | 1,061,900 |
15 Nov 2023 | USD | 5 | 5.34 | 4.99 | 5.16 | 5.16 | +0.2 (+4.03%) | 914,800 |
14 Nov 2023 | USD | 4.36 | 5.01 | 4.335 | 4.96 | 4.96 | +0.73 (+17.26%) | 2,196,700 |
13 Nov 2023 | USD | 3.74 | 4.265 | 3.702 | 4.23 | 4.23 | +0.55 (+14.95%) | 1,780,200 |
10 Nov 2023 | USD | 3.66 | 3.84 | 3.4 | 3.68 | 3.68 | +0.06 (+1.66%) | 1,328,400 |
9 Nov 2023 | USD | 3.74 | 3.91 | 3.61 | 3.62 | 3.62 | -0.07 (-1.90%) | 965,700 |
8 Nov 2023 | USD | 4.24 | 4.62 | 3.549 | 3.69 | 3.69 | -0.62 (-14.39%) | 2,705,500 |
7 Nov 2023 | USD | 4.23 | 4.33 | 4.121 | 4.31 | 4.31 | +0.04 (+0.94%) | 2,894,500 |
6 Nov 2023 | USD | 4.44 | 4.47 | 4.215 | 4.27 | 4.27 | +0.02 (+0.47%) | 2,203,200 |
3 Nov 2023 | USD | 4.18 | 4.46 | 4.06 | 4.25 | 4.25 | +0.22 (+5.46%) | 2,849,400 |
2 Nov 2023 | USD | 3.83 | 4.17 | 3.8 | 4.03 | 4.03 | +0.27 (+7.18%) | 2,506,300 |
1 Nov 2023 | USD | 3.51 | 3.77 | 3.43 | 3.76 | 3.76 | +0.22 (+6.21%) | 2,097,500 |
31 Oct 2023 | USD | 3.09 | 3.58 | 3.08 | 3.54 | 3.54 | +0.47 (+15.31%) | 2,179,800 |
30 Oct 2023 | USD | 3.22 | 3.35 | 2.9 | 3.07 | 3.07 | -0.12 (-3.76%) | 1,138,900 |
27 Oct 2023 | USD | 3.28 | 3.34 | 3.06 | 3.19 | 3.19 | +0.005 (+0.16%) | 1,254,500 |
26 Oct 2023 | USD | 3.21 | 3.27 | 3.04 | 3.185 | 3.185 | +0.005 (+0.16%) | 1,364,900 |
25 Oct 2023 | USD | 3.4 | 3.41 | 3.13 | 3.18 | 3.18 | -0.255 (-7.42%) | 1,460,100 |
24 Oct 2023 | USD | 3.55 | 3.68 | 3.405 | 3.435 | 3.435 | -0.055 (-1.58%) | 1,869,000 |
23 Oct 2023 | USD | 3.62 | 3.73 | 3.465 | 3.49 | 3.49 | -0.18 (-4.90%) | 999,800 |
20 Oct 2023 | USD | 3.91 | 3.91 | 3.62 | 3.67 | 3.67 | -0.25 (-6.38%) | 1,182,900 |
19 Oct 2023 | USD | 4.17 | 4.205 | 3.9 | 3.92 | 3.92 | -0.28 (-6.67%) | 1,238,000 |
18 Oct 2023 | USD | 4.04 | 4.32 | 3.74 | 4.2 | 4.2 | +0.11 (+2.69%) | 2,338,700 |
17 Oct 2023 | USD | 3.87 | 4.34 | 3.85 | 4.09 | 4.09 | +0.19 (+4.87%) | 1,916,700 |
16 Oct 2023 | USD | 3.32 | 4.24 | 3.25 | 3.9 | 3.9 | +0.51 (+15.04%) | 4,675,000 |