Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 4.87 | 4.96 | 4.71 | 4.84 | 4.84 | +0.06 (+1.26%) | 382,400 |
21 Nov 2023 | USD | 4.8 | 5 | 4.76 | 4.78 | 4.78 | -0.14 (-2.85%) | 547,800 |
20 Nov 2023 | USD | 4.31 | 4.97 | 4.28 | 4.92 | 4.92 | +0.61 (+14.15%) | 852,600 |
17 Nov 2023 | USD | 3.98 | 4.325 | 3.94 | 4.31 | 4.31 | +0.37 (+9.39%) | 1,424,500 |
16 Nov 2023 | USD | 3.95 | 4.06 | 3.66 | 3.94 | 3.94 | -0.03 (-0.76%) | 757,600 |
15 Nov 2023 | USD | 4.25 | 4.57 | 3.95 | 3.97 | 3.97 | -0.33 (-7.67%) | 912,000 |
14 Nov 2023 | USD | 3.78 | 4.3 | 3.78 | 4.3 | 4.3 | +0.53 (+14.06%) | 875,100 |
13 Nov 2023 | USD | 4.53 | 4.53 | 3.685 | 3.77 | 3.77 | -0.73 (-16.22%) | 1,273,000 |
10 Nov 2023 | USD | 4.9 | 4.9 | 4.4 | 4.5 | 4.5 | -0.345 (-7.12%) | 763,800 |
9 Nov 2023 | USD | 5.39 | 5.39 | 4.84 | 4.845 | 4.845 | -0.485 (-9.10%) | 585,300 |
8 Nov 2023 | USD | 5.55 | 5.55 | 4.98 | 5.33 | 5.33 | -0.42 (-7.30%) | 736,300 |
7 Nov 2023 | USD | 5.47 | 5.78 | 5.47 | 5.75 | 5.75 | +0.28 (+5.12%) | 354,400 |
6 Nov 2023 | USD | 5.89 | 5.89 | 5.415 | 5.47 | 5.47 | -0.41 (-6.97%) | 490,000 |
3 Nov 2023 | USD | 5.66 | 6.07 | 5.66 | 5.88 | 5.88 | +0.32 (+5.76%) | 625,200 |
2 Nov 2023 | USD | 5.55 | 5.63 | 5.44 | 5.56 | 5.56 | +0.1 (+1.83%) | 467,100 |
1 Nov 2023 | USD | 5.21 | 5.49 | 5.07 | 5.46 | 5.46 | +0.26 (+5%) | 570,400 |
31 Oct 2023 | USD | 5.13 | 5.33 | 5.08 | 5.2 | 5.2 | +0.04 (+0.78%) | 472,100 |
30 Oct 2023 | USD | 5.14 | 5.34 | 5.1 | 5.16 | 5.16 | +0.03 (+0.58%) | 367,100 |
27 Oct 2023 | USD | 5.32 | 5.34 | 4.88 | 5.13 | 5.13 | -0.15 (-2.84%) | 758,200 |
26 Oct 2023 | USD | 5.16 | 5.37 | 5.04 | 5.28 | 5.28 | +0.16 (+3.13%) | 402,900 |
25 Oct 2023 | USD | 5.23 | 5.26 | 5.06 | 5.12 | 5.12 | -0.16 (-3.03%) | 423,800 |
24 Oct 2023 | USD | 5.21 | 5.445 | 5.205 | 5.28 | 5.28 | +0.13 (+2.52%) | 476,900 |
23 Oct 2023 | USD | 5.26 | 5.35 | 5.1 | 5.15 | 5.15 | -0.14 (-2.65%) | 429,100 |
20 Oct 2023 | USD | 5.23 | 5.36 | 5.11 | 5.29 | 5.29 | +0.09 (+1.73%) | 374,500 |
19 Oct 2023 | USD | 5.64 | 5.64 | 5.13 | 5.2 | 5.2 | -0.49 (-8.61%) | 375,800 |
18 Oct 2023 | USD | 6.1 | 6.1 | 5.655 | 5.69 | 5.69 | -0.35 (-5.79%) | 334,800 |
17 Oct 2023 | USD | 6.06 | 6.36 | 5.9 | 6.04 | 6.04 | -0.05 (-0.82%) | 428,500 |
16 Oct 2023 | USD | 5.97 | 6.3 | 5.82 | 6.09 | 6.09 | +0.09 (+1.50%) | 1,028,500 |
13 Oct 2023 | USD | 5.86 | 6.02 | 5.7 | 6 | 6 | +0.18 (+3.09%) | 1,141,600 |
12 Oct 2023 | USD | 6.17 | 6.22 | 5.722 | 5.82 | 5.82 | -0.46 (-7.32%) | 603,000 |