Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 4.96 | 5.1 | 4.81 | 4.85 | 4.85 | -0.1 (-2.02%) | 121,000 |
11 Dec 2023 | USD | 5.04 | 5.179 | 4.79 | 4.95 | 4.95 | -0.09 (-1.79%) | 137,000 |
8 Dec 2023 | USD | 5.01 | 5.26 | 4.98 | 5.04 | 5.04 | -0.07 (-1.37%) | 153,100 |
7 Dec 2023 | USD | 4.8 | 5.52 | 4.691 | 5.11 | 5.11 | +0.59 (+13.05%) | 983,100 |
6 Dec 2023 | USD | 4.42 | 4.7 | 4.4 | 4.52 | 4.52 | +0.2 (+4.63%) | 367,600 |
5 Dec 2023 | USD | 4.42 | 4.42 | 4.23 | 4.32 | 4.32 | -0.09 (-2.04%) | 171,500 |
4 Dec 2023 | USD | 4.16 | 4.47 | 4.145 | 4.41 | 4.41 | +0.24 (+5.76%) | 267,700 |
1 Dec 2023 | USD | 3.91 | 4.19 | 3.799 | 4.17 | 4.17 | +0.17 (+4.25%) | 231,600 |
30 Nov 2023 | USD | 4.04 | 4.11 | 3.89 | 4 | 4 | -0.04 (-0.99%) | 119,600 |
29 Nov 2023 | USD | 4.02 | 4.22 | 3.95 | 4.04 | 4.04 | +0.03 (+0.75%) | 302,300 |
28 Nov 2023 | USD | 4 | 4.04 | 3.81 | 4.01 | 4.01 | -0.02 (-0.50%) | 147,300 |
27 Nov 2023 | USD | 3.91 | 4.15 | 3.91 | 4.03 | 4.03 | +0.09 (+2.28%) | 215,400 |
24 Nov 2023 | USD | 3.79 | 4.02 | 3.77 | 3.94 | 3.94 | +0.12 (+3.14%) | 92,500 |
22 Nov 2023 | USD | 3.85 | 3.94 | 3.67 | 3.82 | 3.82 | -0.03 (-0.78%) | 262,000 |
21 Nov 2023 | USD | 3.84 | 3.92 | 3.75 | 3.85 | 3.85 | -0.01 (-0.26%) | 206,700 |
20 Nov 2023 | USD | 3.9 | 3.95 | 3.77 | 3.86 | 3.86 | +0.03 (+0.78%) | 165,700 |
17 Nov 2023 | USD | 3.74 | 3.93 | 3.74 | 3.83 | 3.83 | +0.01 (+0.26%) | 135,300 |
16 Nov 2023 | USD | 3.9 | 3.98 | 3.64 | 3.82 | 3.82 | -0.065 (-1.67%) | 142,600 |
15 Nov 2023 | USD | 4 | 4.02 | 3.85 | 3.885 | 3.885 | +0.125 (+3.32%) | 350,100 |
14 Nov 2023 | USD | 3.59 | 3.8 | 3.59 | 3.76 | 3.76 | +0.06 (+1.62%) | 197,800 |
13 Nov 2023 | USD | 3.45 | 3.79 | 3.45 | 3.7 | 3.7 | +0.18 (+5.11%) | 125,200 |
10 Nov 2023 | USD | 3.52 | 3.6 | 3.36 | 3.52 | 3.52 | 0.0 (0.0%) | 157,900 |
9 Nov 2023 | USD | 3.77 | 3.82 | 3.5 | 3.52 | 3.52 | -0.29 (-7.61%) | 90,600 |
8 Nov 2023 | USD | 3.59 | 3.84 | 3.508 | 3.81 | 3.81 | +0.2 (+5.54%) | 157,600 |
7 Nov 2023 | USD | 3.6 | 4.09 | 3.4 | 3.61 | 3.61 | +0.015 (+0.42%) | 179,400 |
6 Nov 2023 | USD | 3.82 | 3.82 | 3.53 | 3.595 | 3.595 | -0.245 (-6.38%) | 133,600 |
3 Nov 2023 | USD | 3.79 | 4.22 | 3.71 | 3.84 | 3.84 | +0.12 (+3.23%) | 175,900 |
2 Nov 2023 | USD | 3.63 | 3.76 | 3.63 | 3.72 | 3.72 | +0.11 (+3.05%) | 93,000 |
1 Nov 2023 | USD | 3.69 | 3.71 | 3.46 | 3.61 | 3.61 | -0.12 (-3.22%) | 72,400 |
31 Oct 2023 | USD | 3.54 | 3.75 | 3.51 | 3.73 | 3.73 | +0.19 (+5.37%) | 115,700 |