Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 3.8 | 3.89 | 3.68 | 3.89 | 3.89 | +0.14 (+3.73%) | 331,500 |
14 Dec 2023 | USD | 3.67 | 4.1 | 3.662 | 3.75 | 3.75 | -0.14 (-3.60%) | 559,100 |
13 Dec 2023 | USD | 3.51 | 3.91 | 3.49 | 3.89 | 3.89 | +0.35 (+9.89%) | 859,500 |
12 Dec 2023 | USD | 4.08 | 4.11 | 3.5 | 3.54 | 3.54 | -0.59 (-14.29%) | 854,400 |
11 Dec 2023 | USD | 4.11 | 4.24 | 4.106 | 4.13 | 4.13 | -0.04 (-0.96%) | 253,000 |
8 Dec 2023 | USD | 4.22 | 4.73 | 4.08 | 4.17 | 4.17 | -0.16 (-3.70%) | 477,700 |
7 Dec 2023 | USD | 4.095 | 4.33 | 4.09 | 4.33 | 4.33 | +0.08 (+1.88%) | 1,075,100 |
6 Dec 2023 | USD | 3.88 | 4.31 | 3.88 | 4.25 | 4.25 | +0.3 (+7.59%) | 1,178,000 |
5 Dec 2023 | USD | 3.86 | 3.96 | 3.74 | 3.95 | 3.95 | +0.09 (+2.33%) | 524,400 |
4 Dec 2023 | USD | 3.5 | 4 | 3.477 | 3.86 | 3.86 | +0.27 (+7.52%) | 795,200 |
1 Dec 2023 | USD | 3.46 | 3.6 | 3.39 | 3.59 | 3.59 | +0.1 (+2.87%) | 464,900 |
30 Nov 2023 | USD | 3.65 | 3.65 | 3.45 | 3.49 | 3.49 | -0.118 (-3.27%) | 370,700 |
29 Nov 2023 | USD | 3.79 | 3.8 | 3.608 | 3.608 | 3.608 | -0.162 (-4.30%) | 372,300 |
28 Nov 2023 | USD | 3.55 | 3.8 | 3.55 | 3.77 | 3.77 | +0.12 (+3.29%) | 400,300 |
27 Nov 2023 | USD | 3.5 | 3.68 | 3.471 | 3.65 | 3.65 | +0.13 (+3.69%) | 238,400 |
24 Nov 2023 | USD | 3.52 | 3.6 | 3.45 | 3.52 | 3.52 | -0.12 (-3.30%) | 205,200 |
22 Nov 2023 | USD | 3.35 | 3.68 | 3.35 | 3.64 | 3.64 | +0.03 (+0.83%) | 201,000 |
21 Nov 2023 | USD | 3.4 | 3.65 | 3.32 | 3.61 | 3.61 | +0.12 (+3.44%) | 207,200 |
20 Nov 2023 | USD | 3.53 | 3.61 | 3.39 | 3.49 | 3.49 | -0.14 (-3.86%) | 309,200 |
17 Nov 2023 | USD | 3.42 | 3.69 | 3.336 | 3.63 | 3.63 | +0.25 (+7.40%) | 481,100 |
16 Nov 2023 | USD | 3.23 | 3.43 | 3.23 | 3.38 | 3.38 | -0.01 (-0.29%) | 241,700 |
15 Nov 2023 | USD | 3.25 | 3.406 | 3.22 | 3.39 | 3.39 | +0.14 (+4.31%) | 434,300 |
14 Nov 2023 | USD | 3.19 | 3.36 | 3.13 | 3.25 | 3.25 | -0.06 (-1.81%) | 329,000 |
13 Nov 2023 | USD | 3.3 | 3.35 | 3.12 | 3.31 | 3.31 | +0.03 (+0.91%) | 326,700 |
10 Nov 2023 | USD | 2.98 | 3.28 | 2.91 | 3.28 | 3.28 | +0.24 (+7.89%) | 333,200 |
9 Nov 2023 | USD | 3.07 | 3.19 | 2.93 | 3.04 | 3.04 | -0.1 (-3.18%) | 382,900 |
8 Nov 2023 | USD | 3.18 | 3.25 | 3.08 | 3.14 | 3.14 | -0.02 (-0.63%) | 301,900 |
7 Nov 2023 | USD | 3.103 | 3.17 | 3.06 | 3.16 | 3.16 | +0.044 (+1.41%) | 200,400 |
6 Nov 2023 | USD | 3.2 | 3.2 | 3.04 | 3.116 | 3.116 | +0.036 (+1.17%) | 313,200 |
3 Nov 2023 | USD | 2.97 | 3.18 | 2.86 | 3.08 | 3.08 | +0.11 (+3.70%) | 420,600 |