Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 2.8 | 2.89 | 2.77 | 2.83 | 2.83 | +0.04 (+1.43%) | 1,427,600 |
24 Nov 2023 | USD | 2.78 | 2.83 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 1,698,000 |
22 Nov 2023 | USD | 2.84 | 2.84 | 2.75 | 2.81 | 2.81 | +0.04 (+1.44%) | 1,086,300 |
21 Nov 2023 | USD | 2.78 | 2.88 | 2.69 | 2.77 | 2.77 | +0.02 (+0.73%) | 1,533,200 |
20 Nov 2023 | USD | 2.97 | 3 | 2.74 | 2.75 | 2.75 | -0.18 (-6.14%) | 2,017,500 |
17 Nov 2023 | USD | 2.75 | 3.07 | 2.7 | 2.93 | 2.93 | +0.32 (+12.26%) | 5,003,800 |
16 Nov 2023 | USD | 3.59 | 3.75 | 2.6 | 2.61 | 2.61 | -0.93 (-26.27%) | 8,838,400 |
15 Nov 2023 | USD | 3.45 | 3.56 | 3.43 | 3.54 | 3.54 | +0.16 (+4.73%) | 2,295,300 |
14 Nov 2023 | USD | 3.69 | 3.7 | 3.35 | 3.38 | 3.38 | -0.28 (-7.65%) | 3,327,400 |
13 Nov 2023 | USD | 3.69 | 3.8 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 2,090,300 |
10 Nov 2023 | USD | 3.78 | 3.8 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 1,395,000 |
9 Nov 2023 | USD | 3.52 | 3.87 | 3.52 | 3.66 | 3.66 | +0.14 (+3.98%) | 3,090,200 |
8 Nov 2023 | USD | 3.49 | 3.55 | 3.43 | 3.52 | 3.52 | -0.01 (-0.28%) | 1,832,500 |
7 Nov 2023 | USD | 3.6 | 3.65 | 3.53 | 3.53 | 3.53 | -0.11 (-3.02%) | 995,300 |
6 Nov 2023 | USD | 3.74 | 3.85 | 3.58 | 3.64 | 3.64 | -0.06 (-1.62%) | 4,105,500 |
3 Nov 2023 | USD | 3.5 | 3.73 | 3.44 | 3.7 | 3.7 | +0.29 (+8.50%) | 3,237,000 |
2 Nov 2023 | USD | 3.34 | 3.47 | 3.32 | 3.41 | 3.41 | +0.11 (+3.33%) | 2,182,000 |
1 Nov 2023 | USD | 3.2 | 3.44 | 3.19 | 3.3 | 3.3 | +0.08 (+2.48%) | 3,439,500 |
31 Oct 2023 | USD | 3.15 | 3.36 | 3.13 | 3.22 | 3.22 | +0.06 (+1.90%) | 1,975,100 |
30 Oct 2023 | USD | 3.03 | 3.21 | 3 | 3.16 | 3.16 | +0.2 (+6.76%) | 2,149,800 |
27 Oct 2023 | USD | 3.12 | 3.15 | 2.92 | 2.96 | 2.96 | -0.15 (-4.82%) | 826,800 |
26 Oct 2023 | USD | 3.17 | 3.24 | 3.01 | 3.11 | 3.11 | -0.04 (-1.27%) | 2,676,500 |
25 Oct 2023 | USD | 3.01 | 3.19 | 2.96 | 3.15 | 3.15 | +0.16 (+5.35%) | 2,218,000 |
24 Oct 2023 | USD | 2.76 | 3.02 | 2.76 | 2.99 | 2.99 | +0.25 (+9.12%) | 2,530,200 |
23 Oct 2023 | USD | 2.83 | 2.84 | 2.71 | 2.74 | 2.74 | -0.04 (-1.44%) | 1,253,900 |
20 Oct 2023 | USD | 2.82 | 2.88 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 1,935,600 |
19 Oct 2023 | USD | 2.82 | 2.9 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 681,600 |
18 Oct 2023 | USD | 2.85 | 2.9 | 2.81 | 2.86 | 2.86 | -0.01 (-0.35%) | 837,600 |
17 Oct 2023 | USD | 2.81 | 2.92 | 2.79 | 2.87 | 2.87 | +0.04 (+1.41%) | 610,000 |
16 Oct 2023 | USD | 2.74 | 2.86 | 2.71 | 2.83 | 2.83 | +0.09 (+3.28%) | 643,200 |