Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 2.98 | 3 | 2.837 | 2.94 | 2.94 | -0.04 (-1.34%) | 52,800 |
1 Dec 2023 | USD | 3.03 | 3.06 | 2.81 | 2.98 | 2.98 | -0.04 (-1.32%) | 60,600 |
30 Nov 2023 | USD | 2.98 | 3.06 | 2.67 | 3.02 | 3.02 | +0.05 (+1.68%) | 96,200 |
29 Nov 2023 | USD | 3.22 | 3.28 | 2.39 | 2.97 | 2.97 | -0.22 (-6.90%) | 374,800 |
28 Nov 2023 | USD | 3.58 | 3.765 | 3.12 | 3.19 | 3.19 | -0.21 (-6.18%) | 164,300 |
27 Nov 2023 | USD | 3.87 | 4.079 | 3.3 | 3.4 | 3.4 | -0.59 (-14.79%) | 266,000 |
24 Nov 2023 | USD | 4.32 | 4.39 | 3.95 | 3.99 | 3.99 | -0.11 (-2.68%) | 102,800 |
22 Nov 2023 | USD | 5.12 | 5.27 | 4.031 | 4.1 | 4.1 | -1.03 (-20.08%) | 247,700 |
21 Nov 2023 | USD | 5.17 | 5.39 | 5.03 | 5.13 | 5.13 | 0.0 (0.0%) | 37,600 |
20 Nov 2023 | USD | 5.81 | 5.81 | 5.023 | 5.13 | 5.13 | -0.395 (-7.15%) | 114,400 |
17 Nov 2023 | USD | 6.36 | 6.47 | 5.5 | 5.525 | 5.525 | -0.625 (-10.16%) | 284,600 |
16 Nov 2023 | USD | 7.01 | 7.01 | 6.115 | 6.15 | 6.15 | -0.85 (-12.14%) | 107,500 |
15 Nov 2023 | USD | 8.29 | 8.582 | 6.81 | 7 | 7 | -1.67 (-19.26%) | 127,700 |
14 Nov 2023 | USD | 8.22 | 9.125 | 8.22 | 8.67 | 8.67 | +0.21 (+2.48%) | 24,700 |
13 Nov 2023 | USD | 8.66 | 9.46 | 8.23 | 8.46 | 8.46 | -0.41 (-4.62%) | 61,500 |
10 Nov 2023 | USD | 9.29 | 9.32 | 8.731 | 8.87 | 8.87 | -0.468 (-5.01%) | 34,400 |
9 Nov 2023 | USD | 8.99 | 9.4 | 8.36 | 9.338 | 9.338 | +0.828 (+9.73%) | 32,000 |
8 Nov 2023 | USD | 9.74 | 9.74 | 8.51 | 8.51 | 8.51 | -1.1 (-11.45%) | 21,700 |
7 Nov 2023 | USD | 8.75 | 9.71 | 8.485 | 9.61 | 9.61 | +1.04 (+12.14%) | 24,000 |
6 Nov 2023 | USD | 9.15 | 9.48 | 8.46 | 8.57 | 8.57 | -0.57 (-6.24%) | 74,400 |
3 Nov 2023 | USD | 7.66 | 9.76 | 7.66 | 9.14 | 9.14 | +1.48 (+19.32%) | 69,300 |
2 Nov 2023 | USD | 7.4 | 7.68 | 7.146 | 7.66 | 7.66 | +0.42 (+5.80%) | 17,400 |
1 Nov 2023 | USD | 7.39 | 7.5 | 7.235 | 7.24 | 7.24 | -0.36 (-4.74%) | 13,600 |
31 Oct 2023 | USD | 7.43 | 7.6 | 7.368 | 7.6 | 7.6 | +0.18 (+2.43%) | 7,400 |
30 Oct 2023 | USD | 7.28 | 7.42 | 7.24 | 7.42 | 7.42 | +0.21 (+2.91%) | 2,600 |
27 Oct 2023 | USD | 7.44 | 7.58 | 7.05 | 7.21 | 7.21 | -0.34 (-4.50%) | 3,300 |
26 Oct 2023 | USD | 7.48 | 8.02 | 7.405 | 7.55 | 7.55 | +0.11 (+1.48%) | 9,800 |
25 Oct 2023 | USD | 7.51 | 7.76 | 7.3 | 7.44 | 7.44 | -0.25 (-3.25%) | 9,500 |
24 Oct 2023 | USD | 7.14 | 7.85 | 6.835 | 7.69 | 7.69 | +0.55 (+7.70%) | 36,000 |
23 Oct 2023 | USD | 7 | 7.41 | 6.89 | 7.14 | 7.14 | -0.03 (-0.42%) | 26,300 |