Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | USD | 3.95 | 3.95 | 3.7 | 3.8 | 3.8 | -0.11 (-2.81%) | 116,300 |
13 Nov 2023 | USD | 3.92 | 4.08 | 3.87 | 3.91 | 3.91 | -0.02 (-0.51%) | 19,000 |
10 Nov 2023 | USD | 3.87 | 3.97 | 3.73 | 3.93 | 3.93 | +0.06 (+1.55%) | 51,400 |
9 Nov 2023 | USD | 3.95 | 3.95 | 3.81 | 3.87 | 3.87 | -0.03 (-0.77%) | 32,100 |
8 Nov 2023 | USD | 4.08 | 4.08 | 3.86 | 3.9 | 3.9 | -0.18 (-4.41%) | 79,400 |
7 Nov 2023 | USD | 4.18 | 4.19 | 3.98 | 4.08 | 4.08 | -0.05 (-1.21%) | 110,700 |
6 Nov 2023 | USD | 4.09 | 4.29 | 3.88 | 4.13 | 4.13 | +0.07 (+1.72%) | 73,500 |
3 Nov 2023 | USD | 3.82 | 4.14 | 3.82 | 4.06 | 4.06 | +0.25 (+6.56%) | 118,400 |
2 Nov 2023 | USD | 3.83 | 3.95 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 178,200 |
1 Nov 2023 | USD | 3.77 | 3.85 | 3.71 | 3.81 | 3.81 | +0.05 (+1.33%) | 85,900 |
31 Oct 2023 | USD | 3.68 | 3.82 | 3.59 | 3.76 | 3.76 | +0.04 (+1.08%) | 88,200 |
30 Oct 2023 | USD | 3.76 | 3.78 | 3.61 | 3.72 | 3.72 | +0.08 (+2.20%) | 97,100 |
27 Oct 2023 | USD | 4.03 | 4.03 | 3.57 | 3.64 | 3.64 | -0.35 (-8.77%) | 333,100 |
26 Oct 2023 | USD | 4.26 | 4.3 | 3.89 | 3.99 | 3.99 | -0.41 (-9.32%) | 379,000 |
25 Oct 2023 | USD | 4.61 | 4.65 | 4.32 | 4.4 | 4.4 | -0.17 (-3.72%) | 101,100 |
24 Oct 2023 | USD | 4.45 | 4.7 | 4.39 | 4.57 | 4.57 | +0.17 (+3.86%) | 100,700 |
23 Oct 2023 | USD | 4.23 | 4.47 | 4.2 | 4.4 | 4.4 | +0.15 (+3.53%) | 121,600 |
20 Oct 2023 | USD | 4.38 | 4.45 | 4.22 | 4.25 | 4.25 | -0.11 (-2.52%) | 86,800 |
19 Oct 2023 | USD | 4.03 | 4.4 | 4.03 | 4.36 | 4.36 | +0.36 (+9%) | 251,200 |
18 Oct 2023 | USD | 4.21 | 4.25 | 3.96 | 4 | 4 | -0.22 (-5.21%) | 31,000 |
17 Oct 2023 | USD | 3.94 | 4.32 | 3.94 | 4.22 | 4.22 | +0.27 (+6.84%) | 131,800 |
16 Oct 2023 | USD | 3.94 | 3.97 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 116,700 |
13 Oct 2023 | USD | 3.99 | 4 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 81,200 |
12 Oct 2023 | USD | 4.06 | 4.1 | 3.91 | 4 | 4 | -0.05 (-1.23%) | 74,100 |
11 Oct 2023 | USD | 4 | 4.09 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 40,700 |
10 Oct 2023 | USD | 3.9 | 4.06 | 3.85 | 3.99 | 3.99 | +0.1 (+2.57%) | 66,500 |
9 Oct 2023 | USD | 3.92 | 3.95 | 3.85 | 3.89 | 3.89 | -0.04 (-1.02%) | 52,800 |
6 Oct 2023 | USD | 3.9 | 4 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 30,900 |
5 Oct 2023 | USD | 3.94 | 4 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 101,100 |
4 Oct 2023 | USD | 3.82 | 4.04 | 3.82 | 3.92 | 3.92 | +0.13 (+3.43%) | 146,100 |