Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 3.46 | 3.56 | 3.42 | 3.48 | 3.48 | +0.07 (+2.05%) | 874,100 |
21 Nov 2023 | USD | 3.5 | 3.51 | 3.295 | 3.41 | 3.41 | -0.13 (-3.67%) | 1,105,400 |
20 Nov 2023 | USD | 3.44 | 3.63 | 3.4 | 3.54 | 3.54 | +0.06 (+1.72%) | 1,375,100 |
17 Nov 2023 | USD | 3.43 | 3.62 | 3.415 | 3.48 | 3.48 | +0.12 (+3.57%) | 1,303,500 |
16 Nov 2023 | USD | 3.51 | 3.549 | 3.3 | 3.36 | 3.36 | -0.22 (-6.15%) | 1,328,000 |
15 Nov 2023 | USD | 3.39 | 3.85 | 3.39 | 3.58 | 3.58 | +0.18 (+5.29%) | 3,035,100 |
14 Nov 2023 | USD | 3.11 | 3.4 | 3.09 | 3.4 | 3.4 | +0.44 (+14.86%) | 2,504,000 |
13 Nov 2023 | USD | 2.96 | 3.005 | 2.855 | 2.96 | 2.96 | -0.04 (-1.33%) | 1,315,400 |
10 Nov 2023 | USD | 3.05 | 3.1 | 2.88 | 3 | 3 | 0.0 (0.0%) | 1,700,500 |
9 Nov 2023 | USD | 3.23 | 3.266 | 2.985 | 3 | 3 | -0.2 (-6.25%) | 1,715,000 |
8 Nov 2023 | USD | 3.23 | 3.26 | 3.12 | 3.2 | 3.2 | -0.015 (-0.47%) | 2,048,100 |
7 Nov 2023 | USD | 3.3 | 3.35 | 3.191 | 3.215 | 3.215 | -0.055 (-1.68%) | 1,163,500 |
6 Nov 2023 | USD | 3.6 | 3.61 | 3.21 | 3.27 | 3.27 | -0.34 (-9.42%) | 1,683,800 |
3 Nov 2023 | USD | 3.47 | 3.76 | 3.435 | 3.61 | 3.61 | +0.23 (+6.80%) | 1,271,000 |
2 Nov 2023 | USD | 3.28 | 3.475 | 3.27 | 3.38 | 3.38 | +0.22 (+6.96%) | 1,464,700 |
1 Nov 2023 | USD | 3.26 | 3.29 | 3.12 | 3.16 | 3.16 | -0.12 (-3.66%) | 1,005,600 |
31 Oct 2023 | USD | 3.2 | 3.41 | 3.16 | 3.28 | 3.28 | +0.1 (+3.14%) | 1,420,900 |
30 Oct 2023 | USD | 3.29 | 3.31 | 3.12 | 3.18 | 3.18 | -0.09 (-2.75%) | 1,304,900 |
27 Oct 2023 | USD | 3.3 | 3.4 | 3.2 | 3.27 | 3.27 | -0.03 (-0.91%) | 1,287,500 |
26 Oct 2023 | USD | 3.23 | 3.42 | 3.22 | 3.3 | 3.3 | +0.06 (+1.85%) | 1,135,400 |
25 Oct 2023 | USD | 3.6 | 3.66 | 3.22 | 3.24 | 3.24 | -0.44 (-11.96%) | 1,580,000 |
24 Oct 2023 | USD | 3.28 | 3.77 | 3.23 | 3.68 | 3.68 | +0.49 (+15.36%) | 2,909,300 |
23 Oct 2023 | USD | 3.33 | 3.37 | 3.14 | 3.19 | 3.19 | -0.2 (-5.90%) | 1,222,300 |
20 Oct 2023 | USD | 3.35 | 3.435 | 3.28 | 3.39 | 3.39 | +0.05 (+1.50%) | 1,267,900 |
19 Oct 2023 | USD | 3.39 | 3.46 | 3.291 | 3.34 | 3.34 | -0.03 (-0.89%) | 1,114,300 |
18 Oct 2023 | USD | 3.43 | 3.46 | 3.345 | 3.37 | 3.37 | -0.11 (-3.16%) | 839,900 |
17 Oct 2023 | USD | 3.26 | 3.57 | 3.23 | 3.48 | 3.48 | +0.16 (+4.82%) | 1,607,300 |
16 Oct 2023 | USD | 3.05 | 3.36 | 3.045 | 3.32 | 3.32 | +0.29 (+9.57%) | 1,442,100 |
13 Oct 2023 | USD | 3.19 | 3.19 | 3.02 | 3.03 | 3.03 | -0.11 (-3.50%) | 1,450,300 |
12 Oct 2023 | USD | 3.26 | 3.26 | 3.08 | 3.14 | 3.14 | -0.09 (-2.79%) | 1,217,600 |