Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 4.38 | 4.454 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 28,800 |
6 Dec 2023 | USD | 4.39 | 4.5 | 4.36 | 4.41 | 4.41 | +0.07 (+1.61%) | 35,400 |
5 Dec 2023 | USD | 4.42 | 4.45 | 4.32 | 4.34 | 4.34 | -0.08 (-1.81%) | 12,700 |
4 Dec 2023 | USD | 4.2 | 4.52 | 4.2 | 4.42 | 4.42 | +0.19 (+4.49%) | 49,700 |
1 Dec 2023 | USD | 4.07 | 4.25 | 4.07 | 4.23 | 4.23 | +0.12 (+2.92%) | 29,200 |
30 Nov 2023 | USD | 4.11 | 4.15 | 4.067 | 4.11 | 4.11 | -0.01 (-0.24%) | 9,400 |
29 Nov 2023 | USD | 4.151 | 4.21 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 17,915 |
28 Nov 2023 | USD | 4.08 | 4.14 | 4.0401 | 4.14 | 4.14 | +0.04 (+0.98%) | 17,699 |
27 Nov 2023 | USD | 4.1 | 4.14 | 4.0536 | 4.1 | 4.1 | -0.024 (-0.58%) | 9,262 |
24 Nov 2023 | USD | 4.12 | 4.16 | 4.12 | 4.124 | 4.124 | -0.006 (-0.15%) | 5,400 |
22 Nov 2023 | USD | 4.14 | 4.15 | 4.07 | 4.13 | 4.13 | +0.02 (+0.49%) | 14,300 |
21 Nov 2023 | USD | 4 | 4.15 | 3.96 | 4.11 | 4.11 | +0.05 (+1.23%) | 9,500 |
20 Nov 2023 | USD | 4.08 | 4.136 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 12,000 |
17 Nov 2023 | USD | 3.96 | 4.14 | 3.96 | 4.13 | 4.13 | +0.17 (+4.29%) | 25,600 |
16 Nov 2023 | USD | 4.02 | 4.04 | 3.9 | 3.96 | 3.96 | -0.09 (-2.22%) | 46,900 |
15 Nov 2023 | USD | 3.97 | 4.2 | 3.97 | 4.05 | 4.05 | +0.13 (+3.32%) | 14,700 |
14 Nov 2023 | USD | 4 | 4.19 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 13,900 |
13 Nov 2023 | USD | 3.95 | 4.06 | 3.85 | 4 | 4 | +0.08 (+2.04%) | 42,900 |
10 Nov 2023 | USD | 3.76 | 3.92 | 3.75 | 3.92 | 3.92 | +0.15 (+3.98%) | 31,300 |
9 Nov 2023 | USD | 3.82 | 3.922 | 3.73 | 3.77 | 3.77 | -0.06 (-1.57%) | 4,600 |
8 Nov 2023 | USD | 3.83 | 4.01 | 3.82 | 3.83 | 3.83 | +0.04 (+1.06%) | 21,500 |
7 Nov 2023 | USD | 3.76 | 3.82 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 7,200 |
6 Nov 2023 | USD | 3.82 | 3.9 | 3.75 | 3.78 | 3.78 | -0.04 (-1.05%) | 20,800 |
3 Nov 2023 | USD | 3.83 | 3.878 | 3.75 | 3.82 | 3.82 | +0.12 (+3.24%) | 21,800 |
2 Nov 2023 | USD | 3.57 | 3.78 | 3.57 | 3.7 | 3.7 | +0.17 (+4.82%) | 19,700 |
1 Nov 2023 | USD | 3.65 | 3.65 | 3.521 | 3.53 | 3.53 | -0.13 (-3.55%) | 11,800 |
31 Oct 2023 | USD | 3.47 | 3.675 | 3.45 | 3.66 | 3.66 | +0.23 (+6.71%) | 38,100 |
30 Oct 2023 | USD | 3.529 | 3.529 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 40,500 |
27 Oct 2023 | USD | 3.61 | 3.62 | 3.42 | 3.43 | 3.43 | -0.22 (-6.03%) | 52,500 |
26 Oct 2023 | USD | 3.82 | 3.82 | 3.605 | 3.65 | 3.65 | -0.12 (-3.18%) | 22,700 |