Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | USD | 4.39 | 4.41 | 3.8 | 4.32 | 4.32 | -0.02 (-0.46%) | 973,700 |
8 Dec 2023 | USD | 5.14 | 5.8 | 4.2 | 4.34 | 4.34 | -0.71 (-14.06%) | 1,885,500 |
7 Dec 2023 | USD | 4.75 | 5.67 | 4.71 | 5.05 | 5.05 | -0.44 (-8.01%) | 3,824,100 |
6 Dec 2023 | USD | 5.01 | 9.86 | 4.11 | 5.49 | 5.49 | +3.39 (+161.43%) | 78,807,100 |
5 Dec 2023 | USD | 1.995 | 2.13 | 1.99 | 2.1 | 2.1 | +0.1 (+5%) | 17,900 |
4 Dec 2023 | USD | 2 | 2.035 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 10,300 |
1 Dec 2023 | USD | 1.9 | 1.99 | 1.805 | 1.99 | 1.99 | +0.05 (+2.58%) | 14,500 |
30 Nov 2023 | USD | 1.96 | 2.036 | 1.89 | 1.94 | 1.94 | +0.05 (+2.65%) | 24,900 |
29 Nov 2023 | USD | 2 | 2.035 | 1.851 | 1.89 | 1.89 | -0.1 (-5.03%) | 9,800 |
28 Nov 2023 | USD | 1.908 | 1.99 | 1.88 | 1.99 | 1.99 | +0.04 (+2.05%) | 8,000 |
27 Nov 2023 | USD | 2.05 | 2.2 | 1.85 | 1.95 | 1.95 | -0.1 (-4.88%) | 33,900 |
24 Nov 2023 | USD | 1.96 | 2.169 | 1.9 | 2.05 | 2.05 | +0.17 (+9.04%) | 35,000 |
22 Nov 2023 | USD | 1.8 | 1.88 | 1.8 | 1.88 | 1.88 | +0.08 (+4.44%) | 900 |
21 Nov 2023 | USD | 1.816 | 1.899 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 8,200 |
20 Nov 2023 | USD | 1.845 | 1.877 | 1.8 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,800 |
17 Nov 2023 | USD | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 7,000 |
16 Nov 2023 | USD | 1.75 | 2.01 | 1.72 | 1.78 | 1.78 | +0.1 (+5.95%) | 11,900 |
15 Nov 2023 | USD | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 700 |
14 Nov 2023 | USD | 1.809 | 1.89 | 1.65 | 1.73 | 1.73 | -0.03 (-1.70%) | 14,500 |
13 Nov 2023 | USD | 1.675 | 1.76 | 1.67 | 1.76 | 1.76 | +0.07 (+4.14%) | 2,800 |
10 Nov 2023 | USD | 1.75 | 1.76 | 1.69 | 1.69 | 1.69 | -0.13 (-7.14%) | 10,800 |
9 Nov 2023 | USD | 1.99 | 2.04 | 1.805 | 1.82 | 1.82 | -0.15 (-7.61%) | 2,200 |
8 Nov 2023 | USD | 1.788 | 1.97 | 1.75 | 1.97 | 1.97 | +0.09 (+4.79%) | 3,100 |
7 Nov 2023 | USD | 1.9 | 1.9 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,600 |
6 Nov 2023 | USD | 2 | 2 | 1.755 | 1.86 | 1.86 | -0.07 (-3.63%) | 52,000 |
3 Nov 2023 | USD | 2.02 | 2.02 | 1.93 | 1.93 | 1.93 | -0.06 (-3.02%) | 8,000 |
2 Nov 2023 | USD | 1.773 | 1.99 | 1.771 | 1.99 | 1.99 | +0.25 (+14.37%) | 9,500 |
1 Nov 2023 | USD | 1.685 | 1.78 | 1.685 | 1.74 | 1.74 | +0.05 (+2.96%) | 3,200 |
31 Oct 2023 | USD | 1.7 | 1.72 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 2,600 |
30 Oct 2023 | USD | 1.682 | 1.74 | 1.682 | 1.73 | 1.73 | +0.06 (+3.59%) | 8,000 |