Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 2.74 | 2.86 | 2.69 | 2.82 | 2.82 | +0.05 (+1.81%) | 699,600 |
30 Nov 2023 | USD | 3 | 3.05 | 2.69 | 2.77 | 2.77 | -0.22 (-7.36%) | 1,042,400 |
29 Nov 2023 | USD | 3.05 | 3.305 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 2,057,600 |
28 Nov 2023 | USD | 2.84 | 3.05 | 2.825 | 3.01 | 3.01 | +0.17 (+5.99%) | 1,096,500 |
27 Nov 2023 | USD | 2.74 | 2.945 | 2.73 | 2.84 | 2.84 | +0.04 (+1.43%) | 786,100 |
24 Nov 2023 | USD | 2.77 | 2.84 | 2.71 | 2.8 | 2.8 | -0.02 (-0.71%) | 677,100 |
22 Nov 2023 | USD | 2.77 | 2.88 | 2.755 | 2.82 | 2.82 | +0.07 (+2.55%) | 462,500 |
21 Nov 2023 | USD | 2.85 | 2.92 | 2.57 | 2.75 | 2.75 | -0.16 (-5.50%) | 1,608,700 |
20 Nov 2023 | USD | 2.72 | 2.94 | 2.7 | 2.91 | 2.91 | +0.18 (+6.59%) | 1,045,100 |
17 Nov 2023 | USD | 2.55 | 2.82 | 2.54 | 2.73 | 2.73 | +0.19 (+7.48%) | 1,069,600 |
16 Nov 2023 | USD | 2.66 | 2.71 | 2.515 | 2.54 | 2.54 | -0.1 (-3.79%) | 914,700 |
15 Nov 2023 | USD | 2.58 | 2.95 | 2.55 | 2.64 | 2.64 | -0.24 (-8.33%) | 1,366,500 |
14 Nov 2023 | USD | 2.76 | 3.05 | 2.76 | 2.88 | 2.88 | +0.2 (+7.46%) | 1,105,200 |
13 Nov 2023 | USD | 2.59 | 2.705 | 2.521 | 2.68 | 2.68 | +0.06 (+2.29%) | 458,900 |
10 Nov 2023 | USD | 2.68 | 2.69 | 2.57 | 2.62 | 2.62 | -0.06 (-2.24%) | 663,900 |
9 Nov 2023 | USD | 2.73 | 2.88 | 2.655 | 2.68 | 2.68 | -0.02 (-0.74%) | 696,500 |
8 Nov 2023 | USD | 2.76 | 2.8 | 2.68 | 2.7 | 2.7 | -0.05 (-1.82%) | 429,600 |
7 Nov 2023 | USD | 2.92 | 2.95 | 2.7 | 2.75 | 2.75 | -0.13 (-4.51%) | 426,400 |
6 Nov 2023 | USD | 2.9 | 2.92 | 2.77 | 2.88 | 2.88 | -0.03 (-1.03%) | 553,100 |
3 Nov 2023 | USD | 2.8 | 2.99 | 2.79 | 2.91 | 2.91 | +0.13 (+4.68%) | 649,700 |
2 Nov 2023 | USD | 2.73 | 2.82 | 2.68 | 2.78 | 2.78 | +0.12 (+4.51%) | 533,200 |
1 Nov 2023 | USD | 2.71 | 2.745 | 2.56 | 2.66 | 2.66 | -0.09 (-3.27%) | 581,300 |
31 Oct 2023 | USD | 2.6 | 2.795 | 2.54 | 2.75 | 2.75 | +0.15 (+5.77%) | 620,700 |
30 Oct 2023 | USD | 2.6 | 2.655 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 399,400 |
27 Oct 2023 | USD | 2.68 | 2.75 | 2.52 | 2.55 | 2.55 | -0.16 (-5.90%) | 1,005,600 |
26 Oct 2023 | USD | 2.65 | 2.749 | 2.61 | 2.71 | 2.71 | +0.03 (+1.12%) | 825,000 |
25 Oct 2023 | USD | 2.8 | 2.8 | 2.65 | 2.68 | 2.68 | -0.12 (-4.29%) | 766,400 |
24 Oct 2023 | USD | 2.81 | 2.92 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 619,400 |
23 Oct 2023 | USD | 2.75 | 2.815 | 2.65 | 2.8 | 2.8 | -0.01 (-0.36%) | 600,200 |
20 Oct 2023 | USD | 2.8 | 2.84 | 2.725 | 2.81 | 2.81 | +0.03 (+1.08%) | 605,100 |