Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 3.35 | 3.51 | 3.34 | 3.47 | 3.47 | +0.18 (+5.47%) | 2,678,100 |
30 Nov 2023 | USD | 3.3 | 3.32 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 3,224,400 |
29 Nov 2023 | USD | 3.29 | 3.33 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 2,829,900 |
28 Nov 2023 | USD | 3.22 | 3.3 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 1,849,100 |
27 Nov 2023 | USD | 3.21 | 3.24 | 3.16 | 3.22 | 3.22 | +0.08 (+2.55%) | 2,981,100 |
24 Nov 2023 | USD | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.09 (-2.79%) | 1,883,500 |
22 Nov 2023 | USD | 3.19 | 3.24 | 3.16 | 3.23 | 3.23 | -0.08 (-2.42%) | 3,035,300 |
21 Nov 2023 | USD | 3.23 | 3.31 | 3.21 | 3.31 | 3.31 | -0.02 (-0.60%) | 2,534,600 |
20 Nov 2023 | USD | 3.21 | 3.34 | 3.19 | 3.33 | 3.33 | +0.33 (+11%) | 5,720,500 |
17 Nov 2023 | USD | 2.97 | 3.02 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 2,874,400 |
16 Nov 2023 | USD | 2.86 | 3.01 | 2.85 | 2.97 | 2.97 | +0.19 (+6.83%) | 4,443,600 |
15 Nov 2023 | USD | 2.78 | 2.87 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 1,321,400 |
14 Nov 2023 | USD | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | +0.27 (+10.71%) | 3,532,800 |
13 Nov 2023 | USD | 2.54 | 2.55 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 1,090,900 |
10 Nov 2023 | USD | 2.54 | 2.56 | 2.51 | 2.54 | 2.54 | +0.06 (+2.42%) | 1,410,200 |
9 Nov 2023 | USD | 2.56 | 2.59 | 2.48 | 2.48 | 2.48 | -0.06 (-2.36%) | 1,433,700 |
8 Nov 2023 | USD | 2.56 | 2.61 | 2.54 | 2.54 | 2.54 | -0.03 (-1.17%) | 1,028,000 |
7 Nov 2023 | USD | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,026,000 |
6 Nov 2023 | USD | 2.54 | 2.56 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 933,300 |
3 Nov 2023 | USD | 2.47 | 2.57 | 2.46 | 2.55 | 2.55 | +0.09 (+3.66%) | 2,233,000 |
2 Nov 2023 | USD | 2.4 | 2.48 | 2.4 | 2.46 | 2.46 | +0.08 (+3.36%) | 912,300 |
1 Nov 2023 | USD | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | +0.07 (+3.03%) | 2,545,000 |
31 Oct 2023 | USD | 2.23 | 2.32 | 2.23 | 2.31 | 2.31 | +0.07 (+3.13%) | 2,005,600 |
30 Oct 2023 | USD | 2.29 | 2.32 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 2,216,600 |
27 Oct 2023 | USD | 2.3 | 2.32 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 2,504,600 |
26 Oct 2023 | USD | 2.18 | 2.25 | 2.18 | 2.24 | 2.24 | +0.06 (+2.75%) | 1,030,500 |
25 Oct 2023 | USD | 2.21 | 2.22 | 2.16 | 2.18 | 2.18 | -0.03 (-1.36%) | 1,331,000 |
24 Oct 2023 | USD | 2.2 | 2.23 | 2.18 | 2.21 | 2.21 | +0.05 (+2.31%) | 1,265,300 |
23 Oct 2023 | USD | 2.13 | 2.19 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 1,779,200 |
20 Oct 2023 | USD | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | -0.08 (-3.64%) | 1,593,600 |