Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 5.75 | 6.94 | 5.66 | 6.07 | 6.07 | +0.85 (+16.28%) | 2,117,234 |
1 Dec 2023 | USD | 4.46 | 5.26 | 4.2507 | 5.22 | 5.22 | +0.77 (+17.30%) | 2,357,789 |
30 Nov 2023 | USD | 4.19 | 4.46 | 4.19 | 4.45 | 4.45 | +0.29 (+6.97%) | 346,253 |
29 Nov 2023 | USD | 4.08 | 4.35 | 3.9801 | 4.16 | 4.16 | +0.07 (+1.71%) | 249,380 |
28 Nov 2023 | USD | 3.88 | 4.13 | 3.86 | 4.09 | 4.09 | +0.23 (+5.96%) | 221,664 |
27 Nov 2023 | USD | 3.85 | 3.89 | 3.68 | 3.86 | 3.86 | -0.06 (-1.53%) | 236,288 |
24 Nov 2023 | USD | 3.59 | 4.06 | 3.59 | 3.92 | 3.92 | +0.27 (+7.40%) | 114,554 |
22 Nov 2023 | USD | 3.94 | 3.94 | 3.62 | 3.65 | 3.65 | -0.12 (-3.18%) | 127,573 |
21 Nov 2023 | USD | 3.75 | 3.91 | 3.65 | 3.77 | 3.77 | +0.02 (+0.53%) | 248,778 |
20 Nov 2023 | USD | 3.71 | 3.98 | 3.68 | 3.75 | 3.75 | +0.04 (+1.08%) | 334,974 |
17 Nov 2023 | USD | 3.77 | 3.79 | 3.6 | 3.71 | 3.71 | +0.06 (+1.64%) | 524,408 |
16 Nov 2023 | USD | 3.85 | 3.85 | 3.61 | 3.65 | 3.65 | -0.2 (-5.19%) | 273,338 |
15 Nov 2023 | USD | 3.51 | 4.1 | 3.51 | 3.85 | 3.85 | +0.3 (+8.45%) | 398,734 |
14 Nov 2023 | USD | 3.52 | 3.7224 | 3.46 | 3.55 | 3.55 | +0.18 (+5.34%) | 596,137 |
13 Nov 2023 | USD | 3.52 | 3.52 | 3.3 | 3.37 | 3.37 | -0.15 (-4.26%) | 344,949 |
10 Nov 2023 | USD | 3.69 | 3.75 | 3.26 | 3.52 | 3.52 | -0.19 (-5.12%) | 634,919 |
9 Nov 2023 | USD | 4.72 | 4.82 | 3.69 | 3.71 | 3.71 | -1.04 (-21.89%) | 456,739 |
8 Nov 2023 | USD | 5.01 | 5.09 | 4.74 | 4.75 | 4.75 | -0.16 (-3.26%) | 435,960 |
7 Nov 2023 | USD | 4.77 | 4.93 | 4.72 | 4.91 | 4.91 | +0.12 (+2.51%) | 212,183 |
6 Nov 2023 | USD | 4.94 | 5.13 | 4.735 | 4.79 | 4.79 | -0.07 (-1.44%) | 427,983 |
3 Nov 2023 | USD | 4.79 | 5.05 | 4.79 | 4.86 | 4.86 | +0.03 (+0.62%) | 522,049 |
2 Nov 2023 | USD | 5.28 | 5.28 | 4.79 | 4.83 | 4.83 | -0.42 (-8%) | 501,991 |
1 Nov 2023 | USD | 5.33 | 5.405 | 5.19 | 5.25 | 5.25 | -0.01 (-0.19%) | 273,387 |
31 Oct 2023 | USD | 5.28 | 5.28 | 5 | 5.26 | 5.26 | -0.06 (-1.13%) | 346,911 |
30 Oct 2023 | USD | 5.11 | 5.405 | 5.0823 | 5.32 | 5.32 | +0.27 (+5.35%) | 551,528 |
27 Oct 2023 | USD | 5.26 | 5.4607 | 5.01 | 5.05 | 5.05 | -0.21 (-3.99%) | 225,331 |
26 Oct 2023 | USD | 5.45 | 5.46 | 5.22 | 5.26 | 5.26 | -0.19 (-3.49%) | 368,764 |
25 Oct 2023 | USD | 5.41 | 5.62 | 5.23 | 5.45 | 5.45 | +0.03 (+0.55%) | 279,026 |
24 Oct 2023 | USD | 5.64 | 5.8016 | 5.38 | 5.42 | 5.42 | -0.13 (-2.34%) | 491,254 |
23 Oct 2023 | USD | 5.53 | 5.64 | 5.405 | 5.55 | 5.55 | +0.02 (+0.36%) | 566,662 |