Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 4.41 | 4.55 | 4.38 | 4.53 | 4.53 | +0.16 (+3.66%) | 966,700 |
16 Nov 2023 | USD | 4.45 | 4.48 | 4.35 | 4.37 | 4.37 | -0.12 (-2.67%) | 752,400 |
15 Nov 2023 | USD | 4.57 | 4.68 | 4.44 | 4.49 | 4.49 | -0.08 (-1.75%) | 1,577,300 |
14 Nov 2023 | USD | 4.39 | 4.57 | 4.37 | 4.57 | 4.57 | +0.29 (+6.78%) | 1,383,300 |
13 Nov 2023 | USD | 4.27 | 4.37 | 4.15 | 4.28 | 4.28 | +0.06 (+1.42%) | 768,900 |
10 Nov 2023 | USD | 4.19 | 4.28 | 3.991 | 4.22 | 4.22 | +0.07 (+1.69%) | 1,414,000 |
9 Nov 2023 | USD | 4.15 | 4.22 | 3.96 | 4.15 | 4.15 | +0.09 (+2.22%) | 1,022,600 |
8 Nov 2023 | USD | 4.38 | 4.38 | 4 | 4.06 | 4.06 | -0.25 (-5.80%) | 1,113,100 |
7 Nov 2023 | USD | 4.18 | 4.57 | 4.13 | 4.31 | 4.31 | +0.1 (+2.38%) | 2,177,900 |
6 Nov 2023 | USD | 4.26 | 4.31 | 4.11 | 4.21 | 4.21 | -0.08 (-1.86%) | 1,176,000 |
3 Nov 2023 | USD | 4.21 | 4.35 | 4.17 | 4.29 | 4.29 | +0.14 (+3.37%) | 1,529,200 |
2 Nov 2023 | USD | 3.91 | 4.17 | 3.91 | 4.15 | 4.15 | +0.26 (+6.68%) | 941,800 |
1 Nov 2023 | USD | 3.89 | 3.97 | 3.78 | 3.89 | 3.89 | +0.02 (+0.52%) | 589,200 |
31 Oct 2023 | USD | 3.89 | 3.91 | 3.72 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,125,500 |
30 Oct 2023 | USD | 3.83 | 3.89 | 3.725 | 3.88 | 3.88 | +0.11 (+2.92%) | 506,700 |
27 Oct 2023 | USD | 3.83 | 3.883 | 3.75 | 3.77 | 3.77 | -0.06 (-1.57%) | 843,300 |
26 Oct 2023 | USD | 3.92 | 3.93 | 3.79 | 3.83 | 3.83 | -0.09 (-2.30%) | 850,800 |
25 Oct 2023 | USD | 3.95 | 4.34 | 3.9 | 3.92 | 3.92 | -0.08 (-2%) | 2,702,500 |
24 Oct 2023 | USD | 3.54 | 4.035 | 3.54 | 4 | 4 | +0.64 (+19.05%) | 4,261,200 |
23 Oct 2023 | USD | 3.42 | 3.54 | 3.36 | 3.36 | 3.36 | -0.11 (-3.17%) | 1,223,700 |
20 Oct 2023 | USD | 3.53 | 3.55 | 3.44 | 3.47 | 3.47 | -0.06 (-1.70%) | 830,600 |
19 Oct 2023 | USD | 3.6 | 3.76 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 1,606,100 |
18 Oct 2023 | USD | 3.71 | 3.71 | 3.55 | 3.61 | 3.61 | -0.11 (-2.96%) | 1,706,900 |
17 Oct 2023 | USD | 3.92 | 3.96 | 3.71 | 3.72 | 3.72 | -0.2 (-5.10%) | 759,600 |
16 Oct 2023 | USD | 3.83 | 3.94 | 3.795 | 3.92 | 3.92 | +0.08 (+2.08%) | 1,041,300 |
13 Oct 2023 | USD | 3.83 | 3.85 | 3.65 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,346,700 |
12 Oct 2023 | USD | 4.21 | 4.25 | 3.76 | 3.8 | 3.8 | -0.4 (-9.52%) | 2,944,200 |
11 Oct 2023 | USD | 4.07 | 4.25 | 4.06 | 4.2 | 4.2 | +0.15 (+3.70%) | 1,224,700 |
10 Oct 2023 | USD | 4 | 4.19 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 1,353,600 |
9 Oct 2023 | USD | 4.14 | 4.22 | 3.96 | 4.01 | 4.01 | -0.18 (-4.30%) | 1,077,400 |