Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 3.79 | 3.87 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 638,800 |
14 Dec 2023 | USD | 4 | 4.14 | 3.8 | 3.89 | 3.89 | -0.08 (-2.02%) | 1,047,800 |
13 Dec 2023 | USD | 3.72 | 4 | 3.56 | 3.97 | 3.97 | +0.25 (+6.72%) | 1,495,300 |
12 Dec 2023 | USD | 3.99 | 4.09 | 3.67 | 3.72 | 3.72 | -0.22 (-5.58%) | 1,718,800 |
11 Dec 2023 | USD | 3.74 | 3.94 | 3.684 | 3.94 | 3.94 | +0.1 (+2.60%) | 1,081,100 |
8 Dec 2023 | USD | 3.81 | 4 | 3.71 | 3.84 | 3.84 | +0.1 (+2.67%) | 1,094,600 |
7 Dec 2023 | USD | 3.5 | 3.835 | 3.47 | 3.74 | 3.74 | +0.25 (+7.16%) | 1,465,200 |
6 Dec 2023 | USD | 3.53 | 3.56 | 3.36 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,100,700 |
5 Dec 2023 | USD | 3.32 | 3.521 | 3.32 | 3.47 | 3.47 | +0.13 (+3.89%) | 986,500 |
4 Dec 2023 | USD | 3.37 | 3.402 | 3.22 | 3.34 | 3.34 | -0.05 (-1.47%) | 1,046,200 |
1 Dec 2023 | USD | 3.48 | 3.56 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 908,100 |
30 Nov 2023 | USD | 3.58 | 3.6 | 3.4 | 3.41 | 3.41 | -0.13 (-3.67%) | 1,121,200 |
29 Nov 2023 | USD | 3.3 | 3.575 | 3.22 | 3.54 | 3.54 | +0.22 (+6.63%) | 1,876,700 |
28 Nov 2023 | USD | 3.35 | 3.39 | 3.03 | 3.32 | 3.32 | +0.05 (+1.53%) | 2,161,100 |
27 Nov 2023 | USD | 3.27 | 3.495 | 3.119 | 3.27 | 3.27 | +0.24 (+7.92%) | 3,599,600 |
24 Nov 2023 | USD | 2.48 | 3.03 | 2.48 | 3.03 | 3.03 | +0.63 (+26.25%) | 1,862,200 |
22 Nov 2023 | USD | 2.5 | 2.65 | 2.35 | 2.4 | 2.4 | -0.14 (-5.51%) | 1,325,000 |
21 Nov 2023 | USD | 2.5 | 2.56 | 2.37 | 2.54 | 2.54 | 0.0 (0.0%) | 1,060,100 |
20 Nov 2023 | USD | 2.54 | 2.61 | 2.305 | 2.54 | 2.54 | +0.49 (+23.90%) | 2,572,800 |
17 Nov 2023 | USD | 2 | 2.06 | 1.94 | 2.05 | 2.05 | +0.09 (+4.59%) | 780,200 |
16 Nov 2023 | USD | 1.99 | 2 | 1.91 | 1.96 | 1.96 | -0.01 (-0.51%) | 278,000 |
15 Nov 2023 | USD | 2 | 2 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 180,500 |
14 Nov 2023 | USD | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | +0.04 (+2.08%) | 266,700 |
13 Nov 2023 | USD | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 220,400 |
10 Nov 2023 | USD | 1.93 | 1.949 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 274,300 |
9 Nov 2023 | USD | 1.95 | 2.005 | 1.88 | 1.91 | 1.91 | -0.04 (-2.05%) | 278,300 |
8 Nov 2023 | USD | 2.02 | 2.039 | 1.94 | 1.95 | 1.95 | -0.08 (-3.94%) | 220,100 |
7 Nov 2023 | USD | 2.06 | 2.12 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 342,700 |
6 Nov 2023 | USD | 2.1 | 2.1 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 87,600 |
3 Nov 2023 | USD | 2.05 | 2.1 | 2.02 | 2.08 | 2.08 | +0.1 (+5.05%) | 436,000 |