Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 4.21 | 4.28 | 4 | 4.14 | 4.14 | 0.0 (0.0%) | 1,095,200 |
24 Nov 2023 | USD | 4.05 | 4.2 | 3.94 | 4.14 | 4.14 | +0.11 (+2.73%) | 586,400 |
22 Nov 2023 | USD | 3.93 | 4.08 | 3.91 | 4.03 | 4.03 | +0.1 (+2.54%) | 673,200 |
21 Nov 2023 | USD | 4.04 | 4.07 | 3.81 | 3.93 | 3.93 | -0.14 (-3.44%) | 1,125,200 |
20 Nov 2023 | USD | 4.12 | 4.25 | 4.01 | 4.07 | 4.07 | -0.09 (-2.16%) | 826,400 |
17 Nov 2023 | USD | 4.15 | 4.23 | 4.04 | 4.16 | 4.16 | +0.1 (+2.46%) | 1,189,500 |
16 Nov 2023 | USD | 4.25 | 4.26 | 3.97 | 4.06 | 4.06 | -0.23 (-5.36%) | 948,300 |
15 Nov 2023 | USD | 4.1 | 4.57 | 4.1 | 4.29 | 4.29 | +0.31 (+7.79%) | 1,937,100 |
14 Nov 2023 | USD | 3.82 | 4.16 | 3.7 | 3.98 | 3.98 | +0.39 (+10.86%) | 2,366,000 |
13 Nov 2023 | USD | 3.71 | 3.71 | 3.51 | 3.59 | 3.59 | -0.14 (-3.75%) | 1,077,800 |
10 Nov 2023 | USD | 3.8 | 3.8 | 3.47 | 3.73 | 3.73 | -0.03 (-0.80%) | 1,641,400 |
9 Nov 2023 | USD | 4.23 | 4.26 | 3.68 | 3.76 | 3.76 | -0.45 (-10.69%) | 1,942,600 |
8 Nov 2023 | USD | 4.35 | 4.35 | 4.16 | 4.21 | 4.21 | -0.14 (-3.22%) | 979,400 |
7 Nov 2023 | USD | 4.49 | 4.6 | 4.24 | 4.35 | 4.35 | -0.19 (-4.19%) | 1,086,900 |
6 Nov 2023 | USD | 4.82 | 4.86 | 4.47 | 4.54 | 4.54 | -0.26 (-5.42%) | 819,100 |
3 Nov 2023 | USD | 4.79 | 5.09 | 4.75 | 4.8 | 4.8 | +0.13 (+2.78%) | 1,280,700 |
2 Nov 2023 | USD | 4.45 | 4.78 | 4.45 | 4.67 | 4.67 | +0.31 (+7.11%) | 1,290,900 |
1 Nov 2023 | USD | 4.57 | 4.6 | 4.25 | 4.36 | 4.36 | -0.2 (-4.39%) | 934,600 |
31 Oct 2023 | USD | 4.45 | 4.63 | 4.36 | 4.56 | 4.56 | +0.12 (+2.70%) | 700,700 |
30 Oct 2023 | USD | 4.36 | 4.53 | 4.23 | 4.44 | 4.44 | +0.14 (+3.26%) | 794,300 |
27 Oct 2023 | USD | 4.51 | 4.65 | 4.25 | 4.3 | 4.3 | -0.13 (-2.93%) | 742,000 |
26 Oct 2023 | USD | 4.32 | 4.46 | 4.17 | 4.43 | 4.43 | +0.03 (+0.68%) | 741,100 |
25 Oct 2023 | USD | 4.35 | 4.52 | 4.32 | 4.4 | 4.4 | +0.04 (+0.92%) | 1,193,500 |
24 Oct 2023 | USD | 4.52 | 4.79 | 4.33 | 4.36 | 4.36 | -0.08 (-1.80%) | 1,402,200 |
23 Oct 2023 | USD | 4.74 | 4.95 | 4.41 | 4.44 | 4.44 | -0.41 (-8.45%) | 1,316,800 |
20 Oct 2023 | USD | 4.67 | 5 | 4.56 | 4.85 | 4.85 | +0.15 (+3.19%) | 1,412,700 |
19 Oct 2023 | USD | 4.77 | 4.86 | 4.6 | 4.7 | 4.7 | -0.2 (-4.08%) | 1,370,700 |
18 Oct 2023 | USD | 4.7 | 4.99 | 4.66 | 4.9 | 4.9 | +0.13 (+2.73%) | 1,550,300 |
17 Oct 2023 | USD | 4.65 | 5.06 | 4.64 | 4.77 | 4.77 | +0.11 (+2.36%) | 1,679,400 |
16 Oct 2023 | USD | 4.44 | 4.75 | 4.31 | 4.66 | 4.66 | +0.31 (+7.13%) | 1,590,300 |