Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 3.2 | 3.29 | 3.12 | 3.14 | 3.14 | -0.07 (-2.18%) | 29,500 |
6 Dec 2023 | USD | 3.45 | 3.47 | 3.21 | 3.21 | 3.21 | -0.18 (-5.31%) | 48,300 |
5 Dec 2023 | USD | 3.53 | 3.59 | 3.36 | 3.39 | 3.39 | -0.27 (-7.38%) | 63,500 |
4 Dec 2023 | USD | 3.37 | 3.69 | 3.37 | 3.66 | 3.66 | +0.2 (+5.78%) | 68,300 |
1 Dec 2023 | USD | 3.21 | 3.53 | 3.21 | 3.46 | 3.46 | +0.16 (+4.85%) | 52,700 |
30 Nov 2023 | USD | 3.29 | 3.35 | 3.13 | 3.3 | 3.3 | -0.06 (-1.79%) | 72,400 |
29 Nov 2023 | USD | 3.44 | 3.62 | 3.36 | 3.36 | 3.36 | -0.14 (-4.00%) | 66,300 |
28 Nov 2023 | USD | 3.52 | 3.59 | 3.44 | 3.5 | 3.5 | +0.03 (+0.86%) | 59,600 |
27 Nov 2023 | USD | 3.41 | 3.6 | 3.41 | 3.47 | 3.47 | -0.02 (-0.57%) | 60,900 |
24 Nov 2023 | USD | 3.36 | 3.55 | 3.34 | 3.49 | 3.49 | +0.05 (+1.45%) | 45,100 |
22 Nov 2023 | USD | 3.4 | 3.58 | 3.36 | 3.44 | 3.44 | 0.0 (0.0%) | 37,500 |
21 Nov 2023 | USD | 3.41 | 3.6 | 3.37 | 3.44 | 3.44 | -0.03 (-0.86%) | 65,300 |
20 Nov 2023 | USD | 3.29 | 3.5 | 3.25 | 3.47 | 3.47 | +0.12 (+3.58%) | 94,200 |
17 Nov 2023 | USD | 3.24 | 3.35 | 3.24 | 3.35 | 3.35 | +0.06 (+1.82%) | 40,800 |
16 Nov 2023 | USD | 3.14 | 3.29 | 3.06 | 3.29 | 3.29 | +0.11 (+3.46%) | 18,700 |
15 Nov 2023 | USD | 3.21 | 3.34 | 3.11 | 3.18 | 3.18 | -0.07 (-2.15%) | 59,900 |
14 Nov 2023 | USD | 3.12 | 3.32 | 3.04 | 3.25 | 3.25 | +0.1 (+3.17%) | 113,200 |
13 Nov 2023 | USD | 3.01 | 3.17 | 2.89 | 3.15 | 3.15 | +0.09 (+2.94%) | 53,700 |
10 Nov 2023 | USD | 3 | 3.06 | 2.85 | 3.06 | 3.06 | +0.1 (+3.38%) | 42,100 |
9 Nov 2023 | USD | 2.87 | 2.96 | 2.87 | 2.96 | 2.96 | +0.09 (+3.14%) | 20,900 |
8 Nov 2023 | USD | 2.96 | 3 | 2.82 | 2.87 | 2.87 | -0.04 (-1.37%) | 29,200 |
7 Nov 2023 | USD | 3 | 3.2 | 2.79 | 2.91 | 2.91 | -0.15 (-4.90%) | 97,900 |
6 Nov 2023 | USD | 3.02 | 3.17 | 2.98 | 3.06 | 3.06 | +0.03 (+0.99%) | 38,700 |
3 Nov 2023 | USD | 3.12 | 3.33 | 3 | 3.03 | 3.03 | -0.04 (-1.30%) | 79,200 |
2 Nov 2023 | USD | 3.01 | 3.19 | 2.96 | 3.07 | 3.07 | +0.03 (+0.99%) | 20,600 |
1 Nov 2023 | USD | 2.94 | 3.19 | 2.88 | 3.04 | 3.04 | +0.05 (+1.67%) | 64,500 |
31 Oct 2023 | USD | 3.1 | 3.3 | 2.99 | 2.99 | 2.99 | -0.22 (-6.85%) | 81,700 |
30 Oct 2023 | USD | 2.99 | 3.35 | 2.99 | 3.21 | 3.21 | +0.16 (+5.25%) | 94,700 |
27 Oct 2023 | USD | 3.03 | 3.05 | 2.91 | 3.05 | 3.05 | +0.05 (+1.67%) | 41,100 |
26 Oct 2023 | USD | 3.05 | 3.1 | 2.98 | 3 | 3 | -0.1 (-3.23%) | 49,700 |