Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 4.66 | 4.765 | 4.6 | 4.63 | 4.63 | +0.04 (+0.87%) | 147,500 |
28 Nov 2023 | USD | 4.7 | 4.7 | 4.54 | 4.59 | 4.59 | -0.12 (-2.55%) | 133,100 |
27 Nov 2023 | USD | 4.65 | 4.77 | 4.43 | 4.71 | 4.71 | +0.08 (+1.73%) | 203,500 |
24 Nov 2023 | USD | 4.47 | 4.74 | 4.46 | 4.63 | 4.63 | +0.19 (+4.28%) | 127,100 |
22 Nov 2023 | USD | 4.61 | 4.67 | 4.41 | 4.44 | 4.44 | -0.11 (-2.42%) | 117,000 |
21 Nov 2023 | USD | 4.55 | 4.66 | 4.445 | 4.55 | 4.55 | 0.0 (0.0%) | 191,400 |
20 Nov 2023 | USD | 4.45 | 4.63 | 4.405 | 4.55 | 4.55 | +0.13 (+2.94%) | 281,000 |
17 Nov 2023 | USD | 4.54 | 4.551 | 4.26 | 4.42 | 4.42 | -0.1 (-2.21%) | 220,100 |
16 Nov 2023 | USD | 4.5 | 4.53 | 4.28 | 4.52 | 4.52 | +0.03 (+0.67%) | 252,100 |
15 Nov 2023 | USD | 4.5 | 4.72 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 253,700 |
14 Nov 2023 | USD | 4.61 | 4.74 | 4.485 | 4.51 | 4.51 | +0.02 (+0.45%) | 203,600 |
13 Nov 2023 | USD | 4.42 | 4.6 | 4.27 | 4.49 | 4.49 | -0.11 (-2.39%) | 170,200 |
10 Nov 2023 | USD | 4.66 | 4.7 | 4.5 | 4.6 | 4.6 | -0.04 (-0.86%) | 216,400 |
9 Nov 2023 | USD | 4.74 | 4.86 | 4.55 | 4.64 | 4.64 | -0.07 (-1.49%) | 196,100 |
8 Nov 2023 | USD | 4.89 | 4.893 | 4.62 | 4.71 | 4.71 | -0.175 (-3.58%) | 182,500 |
7 Nov 2023 | USD | 4.86 | 5 | 4.755 | 4.885 | 4.885 | +0.035 (+0.72%) | 278,800 |
6 Nov 2023 | USD | 4.92 | 4.985 | 4.795 | 4.85 | 4.85 | -0.09 (-1.82%) | 223,200 |
3 Nov 2023 | USD | 4.99 | 5.13 | 4.91 | 4.94 | 4.94 | +0.02 (+0.41%) | 214,700 |
2 Nov 2023 | USD | 4.75 | 4.96 | 4.75 | 4.92 | 4.92 | +0.16 (+3.36%) | 182,300 |
1 Nov 2023 | USD | 4.99 | 5.1 | 4.61 | 4.76 | 4.76 | -0.23 (-4.61%) | 155,900 |
31 Oct 2023 | USD | 4.75 | 5.12 | 4.67 | 4.99 | 4.99 | +0.23 (+4.83%) | 238,400 |
30 Oct 2023 | USD | 4.88 | 5.08 | 4.685 | 4.76 | 4.76 | -0.1 (-2.06%) | 973,900 |
27 Oct 2023 | USD | 4.72 | 5.03 | 4.7 | 4.86 | 4.86 | +0.15 (+3.18%) | 156,100 |
26 Oct 2023 | USD | 4.67 | 4.75 | 4.52 | 4.71 | 4.71 | +0.02 (+0.43%) | 225,800 |
25 Oct 2023 | USD | 4.7 | 4.94 | 4.67 | 4.69 | 4.69 | +0.05 (+1.08%) | 288,400 |
24 Oct 2023 | USD | 4.68 | 5.11 | 4.48 | 4.64 | 4.64 | -0.05 (-1.07%) | 820,800 |
23 Oct 2023 | USD | 5.28 | 5.28 | 4.61 | 4.69 | 4.69 | -0.59 (-11.17%) | 392,500 |
20 Oct 2023 | USD | 5.2 | 5.47 | 5.12 | 5.28 | 5.28 | +0.08 (+1.54%) | 163,800 |
19 Oct 2023 | USD | 5.64 | 5.64 | 5.05 | 5.2 | 5.2 | -0.22 (-4.06%) | 228,500 |
18 Oct 2023 | USD | 5.66 | 5.72 | 5.35 | 5.42 | 5.42 | -0.32 (-5.57%) | 101,500 |