Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | USD | 4.9 | 5.01 | 4.85 | 4.98 | 4.98 | +0.04 (+0.81%) | 1,643,600 |
7 Dec 2023 | USD | 4.72 | 4.95 | 4.7 | 4.94 | 4.94 | +0.22 (+4.66%) | 1,438,100 |
6 Dec 2023 | USD | 4.81 | 4.97 | 4.71 | 4.72 | 4.72 | 0.0 (0.0%) | 2,491,200 |
5 Dec 2023 | USD | 4.79 | 4.82 | 4.65 | 4.72 | 4.72 | -0.11 (-2.28%) | 4,755,300 |
4 Dec 2023 | USD | 4.74 | 4.88 | 4.72 | 4.83 | 4.83 | +0.08 (+1.68%) | 2,263,300 |
1 Dec 2023 | USD | 4.47 | 4.89 | 4.42 | 4.75 | 4.75 | +0.29 (+6.50%) | 5,486,200 |
30 Nov 2023 | USD | 4.54 | 4.57 | 4.43 | 4.46 | 4.46 | -0.05 (-1.11%) | 3,192,500 |
29 Nov 2023 | USD | 4.37 | 4.61 | 4.37 | 4.51 | 4.51 | +0.18 (+4.16%) | 1,943,200 |
28 Nov 2023 | USD | 4.07 | 4.33 | 4 | 4.33 | 4.33 | +0.26 (+6.39%) | 1,859,100 |
27 Nov 2023 | USD | 4.02 | 4.11 | 3.94 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,435,000 |
24 Nov 2023 | USD | 4.05 | 4.07 | 4 | 4.06 | 4.06 | +0.01 (+0.25%) | 550,200 |
22 Nov 2023 | USD | 4.05 | 4.11 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 806,500 |
21 Nov 2023 | USD | 4.1 | 4.1 | 3.97 | 4.03 | 4.03 | -0.11 (-2.66%) | 889,700 |
20 Nov 2023 | USD | 4.17 | 4.18 | 4.08 | 4.14 | 4.14 | -0.01 (-0.24%) | 1,014,200 |
17 Nov 2023 | USD | 4.21 | 4.22 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,179,000 |
16 Nov 2023 | USD | 4.3 | 4.31 | 4.1 | 4.14 | 4.14 | -0.18 (-4.17%) | 1,163,500 |
15 Nov 2023 | USD | 4.22 | 4.42 | 4.18 | 4.32 | 4.32 | +0.08 (+1.89%) | 2,204,700 |
14 Nov 2023 | USD | 3.91 | 4.3 | 3.91 | 4.24 | 4.24 | +0.53 (+14.29%) | 2,796,500 |
13 Nov 2023 | USD | 3.76 | 3.78 | 3.62 | 3.71 | 3.71 | -0.13 (-3.39%) | 1,312,300 |
10 Nov 2023 | USD | 3.84 | 3.87 | 3.77 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,078,000 |
9 Nov 2023 | USD | 3.98 | 3.99 | 3.79 | 3.8 | 3.8 | -0.15 (-3.80%) | 1,758,300 |
8 Nov 2023 | USD | 4.01 | 4.01 | 3.87 | 3.95 | 3.95 | -0.03 (-0.75%) | 1,406,700 |
7 Nov 2023 | USD | 4.15 | 4.17 | 3.97 | 3.98 | 3.98 | -0.18 (-4.33%) | 2,135,500 |
6 Nov 2023 | USD | 4.22 | 4.25 | 4.15 | 4.16 | 4.16 | -0.09 (-2.12%) | 1,320,700 |
3 Nov 2023 | USD | 4.13 | 4.32 | 4.13 | 4.25 | 4.25 | +0.23 (+5.72%) | 2,138,200 |
2 Nov 2023 | USD | 3.86 | 4.04 | 3.84 | 4.02 | 4.02 | +0.29 (+7.77%) | 2,376,400 |
1 Nov 2023 | USD | 3.75 | 3.84 | 3.65 | 3.73 | 3.73 | -0.01 (-0.27%) | 2,069,800 |
31 Oct 2023 | USD | 3.84 | 3.88 | 3.67 | 3.74 | 3.74 | -0.04 (-1.06%) | 2,480,500 |
30 Oct 2023 | USD | 3.84 | 3.97 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,161,200 |
27 Oct 2023 | USD | 3.8 | 3.83 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,897,800 |