Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 3.7 | 3.83 | 3.64 | 3.81 | 3.81 | +0.11 (+2.97%) | 1,718,900 |
30 Nov 2023 | USD | 3.82 | 3.84 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,681,900 |
29 Nov 2023 | USD | 3.73 | 3.85 | 3.72 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,583,400 |
28 Nov 2023 | USD | 3.83 | 3.83 | 3.71 | 3.72 | 3.72 | -0.13 (-3.38%) | 942,900 |
27 Nov 2023 | USD | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | -0.11 (-2.78%) | 1,259,300 |
24 Nov 2023 | USD | 3.92 | 4 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 492,900 |
22 Nov 2023 | USD | 4 | 4.03 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 1,103,000 |
21 Nov 2023 | USD | 4.02 | 4.04 | 3.93 | 3.94 | 3.94 | -0.09 (-2.23%) | 1,046,800 |
20 Nov 2023 | USD | 3.96 | 4.07 | 3.93 | 4.03 | 4.03 | +0.06 (+1.51%) | 2,769,100 |
17 Nov 2023 | USD | 3.84 | 4.01 | 3.84 | 3.97 | 3.97 | +0.16 (+4.20%) | 1,898,300 |
16 Nov 2023 | USD | 3.8 | 3.84 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 1,698,200 |
15 Nov 2023 | USD | 3.85 | 3.92 | 3.8 | 3.8 | 3.8 | -0.07 (-1.81%) | 1,318,300 |
14 Nov 2023 | USD | 3.88 | 3.91 | 3.785 | 3.87 | 3.87 | +0.13 (+3.48%) | 2,487,800 |
13 Nov 2023 | USD | 3.77 | 3.795 | 3.68 | 3.74 | 3.74 | -0.03 (-0.80%) | 1,176,000 |
10 Nov 2023 | USD | 3.84 | 3.92 | 3.68 | 3.77 | 3.77 | -0.06 (-1.57%) | 1,755,200 |
9 Nov 2023 | USD | 4 | 4.02 | 3.672 | 3.83 | 3.83 | +0.21 (+5.80%) | 7,966,900 |
8 Nov 2023 | USD | 3.69 | 3.7 | 3.56 | 3.62 | 3.62 | -0.07 (-1.90%) | 1,731,700 |
7 Nov 2023 | USD | 3.66 | 3.72 | 3.63 | 3.69 | 3.69 | +0.06 (+1.65%) | 2,142,400 |
6 Nov 2023 | USD | 3.72 | 3.73 | 3.54 | 3.63 | 3.63 | -0.02 (-0.55%) | 6,246,300 |
3 Nov 2023 | USD | 3.48 | 3.68 | 3.455 | 3.65 | 3.65 | +0.2 (+5.80%) | 2,106,900 |
2 Nov 2023 | USD | 3.53 | 3.543 | 3.4 | 3.45 | 3.45 | -0.07 (-1.99%) | 1,123,700 |
1 Nov 2023 | USD | 3.38 | 3.52 | 3.35 | 3.52 | 3.52 | +0.14 (+4.14%) | 1,559,700 |
31 Oct 2023 | USD | 3.27 | 3.42 | 3.23 | 3.38 | 3.38 | +0.08 (+2.42%) | 1,458,600 |
30 Oct 2023 | USD | 3.33 | 3.39 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 1,118,800 |
27 Oct 2023 | USD | 3.3 | 3.32 | 3.23 | 3.31 | 3.31 | +0.03 (+0.91%) | 2,319,300 |
26 Oct 2023 | USD | 3.2 | 3.3 | 3.16 | 3.28 | 3.28 | +0.11 (+3.47%) | 1,306,700 |
25 Oct 2023 | USD | 3.15 | 3.24 | 3.125 | 3.17 | 3.17 | -0.03 (-0.94%) | 1,003,400 |
24 Oct 2023 | USD | 3.09 | 3.225 | 3.09 | 3.2 | 3.2 | +0.12 (+3.90%) | 876,200 |
23 Oct 2023 | USD | 3.12 | 3.17 | 3.06 | 3.08 | 3.08 | -0.08 (-2.53%) | 1,420,800 |
20 Oct 2023 | USD | 3.17 | 3.22 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,235,500 |