Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 1.95 | 2.085 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 826,300 |
28 Nov 2023 | USD | 1.9 | 1.92 | 1.75 | 1.88 | 1.88 | +0.06 (+3.30%) | 1,235,700 |
27 Nov 2023 | USD | 1.78 | 1.89 | 1.73 | 1.82 | 1.82 | +0.05 (+2.82%) | 5,599,400 |
24 Nov 2023 | USD | 1.69 | 1.895 | 1.68 | 1.77 | 1.77 | +0.03 (+1.72%) | 923,200 |
22 Nov 2023 | USD | 1.62 | 1.74 | 1.535 | 1.74 | 1.74 | +0.17 (+10.83%) | 3,247,800 |
21 Nov 2023 | USD | 1.75 | 1.75 | 1.55 | 1.57 | 1.57 | -0.17 (-9.77%) | 1,787,600 |
20 Nov 2023 | USD | 1.88 | 1.9 | 1.65 | 1.74 | 1.74 | -0.39 (-18.31%) | 8,180,200 |
17 Nov 2023 | USD | 2.21 | 2.31 | 2.045 | 2.13 | 2.13 | +0.015 (+0.71%) | 1,249,500 |
16 Nov 2023 | USD | 2.38 | 2.38 | 2.07 | 2.115 | 2.115 | -0.215 (-9.23%) | 1,870,800 |
15 Nov 2023 | USD | 2.28 | 2.5 | 2.26 | 2.33 | 2.33 | +0.05 (+2.19%) | 1,147,600 |
14 Nov 2023 | USD | 2.15 | 2.65 | 1.889 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,898,500 |
13 Nov 2023 | USD | 2.18 | 2.27 | 2.01 | 2.26 | 2.26 | +0.08 (+3.67%) | 885,100 |
10 Nov 2023 | USD | 2.32 | 2.32 | 2.16 | 2.18 | 2.18 | -0.08 (-3.54%) | 1,044,200 |
9 Nov 2023 | USD | 2.3 | 2.375 | 2.195 | 2.26 | 2.26 | -0.13 (-5.44%) | 662,500 |
8 Nov 2023 | USD | 2.45 | 2.6 | 2.355 | 2.39 | 2.39 | -0.15 (-5.91%) | 540,800 |
7 Nov 2023 | USD | 2.54 | 2.64 | 2.22 | 2.54 | 2.54 | +0.07 (+2.83%) | 1,419,500 |
6 Nov 2023 | USD | 2.5 | 2.695 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 2,092,600 |
3 Nov 2023 | USD | 2.42 | 2.745 | 2.36 | 2.5 | 2.5 | +0.18 (+7.76%) | 1,912,400 |
2 Nov 2023 | USD | 2.35 | 2.46 | 2.28 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,126,400 |
1 Nov 2023 | USD | 2.43 | 2.49 | 2.3 | 2.33 | 2.33 | -0.11 (-4.51%) | 776,700 |
31 Oct 2023 | USD | 2.28 | 2.5 | 2.2 | 2.44 | 2.44 | +0.18 (+7.96%) | 1,331,600 |
30 Oct 2023 | USD | 2.11 | 2.325 | 1.855 | 2.26 | 2.26 | +0.11 (+5.12%) | 3,846,300 |
27 Oct 2023 | USD | 2.46 | 2.53 | 2.05 | 2.15 | 2.15 | -0.4 (-15.69%) | 5,331,800 |
26 Oct 2023 | USD | 3.14 | 3.29 | 2.475 | 2.55 | 2.55 | -0.99 (-27.97%) | 4,268,300 |
25 Oct 2023 | USD | 3.56 | 3.72 | 3.505 | 3.54 | 3.54 | -0.19 (-5.09%) | 1,155,200 |
24 Oct 2023 | USD | 3.75 | 3.885 | 3.67 | 3.73 | 3.73 | -0.01 (-0.27%) | 895,300 |
23 Oct 2023 | USD | 3.75 | 3.78 | 3.58 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,044,500 |
20 Oct 2023 | USD | 3.81 | 4.025 | 3.675 | 3.76 | 3.76 | -0.06 (-1.57%) | 1,331,900 |
19 Oct 2023 | USD | 3.98 | 4.03 | 3.81 | 3.82 | 3.82 | -0.18 (-4.50%) | 1,016,300 |
18 Oct 2023 | USD | 4.09 | 4.29 | 3.925 | 4 | 4 | -0.11 (-2.68%) | 6,277,000 |