Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 3.29 | 3.37 | 3.13 | 3.25 | 3.25 | -0.01 (-0.31%) | 986,400 |
1 Dec 2023 | USD | 3.25 | 3.28 | 3.11 | 3.26 | 3.26 | +0.13 (+4.15%) | 2,240,700 |
30 Nov 2023 | USD | 3.36 | 3.365 | 3.105 | 3.13 | 3.13 | -0.21 (-6.29%) | 1,752,900 |
29 Nov 2023 | USD | 3.33 | 3.43 | 3.24 | 3.34 | 3.34 | +0.04 (+1.21%) | 1,026,600 |
28 Nov 2023 | USD | 3.3 | 3.345 | 3.195 | 3.3 | 3.3 | -0.01 (-0.30%) | 746,800 |
27 Nov 2023 | USD | 3.12 | 3.36 | 3.12 | 3.31 | 3.31 | +0.13 (+4.09%) | 1,190,400 |
24 Nov 2023 | USD | 3.04 | 3.21 | 3.03 | 3.18 | 3.18 | +0.11 (+3.58%) | 444,000 |
22 Nov 2023 | USD | 2.97 | 3.09 | 2.96 | 3.07 | 3.07 | +0.11 (+3.72%) | 532,000 |
21 Nov 2023 | USD | 3.04 | 3.07 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 761,300 |
20 Nov 2023 | USD | 2.94 | 3.005 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 695,700 |
17 Nov 2023 | USD | 2.86 | 2.93 | 2.74 | 2.93 | 2.93 | +0.09 (+3.17%) | 921,200 |
16 Nov 2023 | USD | 3.11 | 3.15 | 2.805 | 2.84 | 2.84 | -0.33 (-10.41%) | 907,600 |
15 Nov 2023 | USD | 3.17 | 3.25 | 3.09 | 3.17 | 3.17 | +0.04 (+1.28%) | 1,345,500 |
14 Nov 2023 | USD | 3.04 | 3.16 | 3.04 | 3.13 | 3.13 | +0.2 (+6.83%) | 1,138,000 |
13 Nov 2023 | USD | 3 | 3.08 | 2.87 | 2.93 | 2.93 | -0.1 (-3.30%) | 878,300 |
10 Nov 2023 | USD | 3.07 | 3.07 | 2.96 | 3.03 | 3.03 | -0.03 (-0.98%) | 936,600 |
9 Nov 2023 | USD | 3.34 | 3.34 | 3.02 | 3.06 | 3.06 | -0.27 (-8.11%) | 1,430,400 |
8 Nov 2023 | USD | 3.04 | 3.37 | 2.99 | 3.33 | 3.33 | +0.38 (+12.88%) | 1,792,300 |
7 Nov 2023 | USD | 2.55 | 2.98 | 2.5 | 2.95 | 2.95 | +0.36 (+13.90%) | 1,778,600 |
6 Nov 2023 | USD | 2.62 | 2.655 | 2.535 | 2.59 | 2.59 | -0.07 (-2.63%) | 1,598,900 |
3 Nov 2023 | USD | 2.58 | 2.705 | 2.56 | 2.66 | 2.66 | +0.16 (+6.40%) | 1,357,700 |
2 Nov 2023 | USD | 2.41 | 2.515 | 2.405 | 2.5 | 2.5 | +0.13 (+5.49%) | 1,013,400 |
1 Nov 2023 | USD | 2.43 | 2.43 | 2.345 | 2.37 | 2.37 | -0.04 (-1.66%) | 633,900 |
31 Oct 2023 | USD | 2.37 | 2.46 | 2.34 | 2.41 | 2.41 | +0.01 (+0.42%) | 587,200 |
30 Oct 2023 | USD | 2.39 | 2.41 | 2.31 | 2.4 | 2.4 | +0.06 (+2.56%) | 591,200 |
27 Oct 2023 | USD | 2.39 | 2.4 | 2.29 | 2.34 | 2.34 | -0.02 (-0.85%) | 962,600 |
26 Oct 2023 | USD | 2.42 | 2.44 | 2.35 | 2.36 | 2.36 | -0.06 (-2.48%) | 760,900 |
25 Oct 2023 | USD | 2.39 | 2.44 | 2.32 | 2.42 | 2.42 | 0.0 (0.0%) | 963,800 |
24 Oct 2023 | USD | 2.38 | 2.44 | 2.36 | 2.42 | 2.42 | +0.05 (+2.11%) | 512,300 |
23 Oct 2023 | USD | 2.43 | 2.46 | 2.33 | 2.37 | 2.37 | -0.09 (-3.66%) | 947,300 |