Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | USD | 3.64 | 3.68 | 3.53 | 3.66 | 3.66 | +0.02 (+0.55%) | 986,100 |
9 Nov 2023 | USD | 3.87 | 3.93 | 3.63 | 3.64 | 3.64 | -0.23 (-5.94%) | 2,867,100 |
8 Nov 2023 | USD | 3.97 | 4.04 | 3.85 | 3.87 | 3.87 | -0.14 (-3.49%) | 1,155,000 |
7 Nov 2023 | USD | 3.98 | 4.035 | 3.88 | 4.01 | 4.01 | +0.02 (+0.50%) | 428,600 |
6 Nov 2023 | USD | 4.34 | 4.34 | 3.98 | 3.99 | 3.99 | -0.2 (-4.77%) | 760,300 |
3 Nov 2023 | USD | 4.06 | 4.225 | 4.055 | 4.19 | 4.19 | +0.26 (+6.62%) | 639,200 |
2 Nov 2023 | USD | 3.92 | 4.03 | 3.895 | 3.93 | 3.93 | +0.07 (+1.81%) | 592,800 |
1 Nov 2023 | USD | 3.84 | 3.884 | 3.705 | 3.86 | 3.86 | +0.02 (+0.52%) | 419,000 |
31 Oct 2023 | USD | 3.91 | 3.985 | 3.78 | 3.84 | 3.84 | -0.18 (-4.48%) | 765,900 |
30 Oct 2023 | USD | 3.95 | 4.1 | 3.95 | 4.02 | 4.02 | +0.1 (+2.55%) | 631,400 |
27 Oct 2023 | USD | 4.08 | 4.171 | 3.88 | 3.92 | 3.92 | -0.05 (-1.26%) | 723,200 |
26 Oct 2023 | USD | 3.77 | 4.05 | 3.77 | 3.97 | 3.97 | +0.21 (+5.59%) | 639,800 |
25 Oct 2023 | USD | 3.76 | 3.82 | 3.71 | 3.76 | 3.76 | -0.14 (-3.59%) | 821,100 |
24 Oct 2023 | USD | 3.7 | 4.04 | 3.7 | 3.9 | 3.9 | +0.24 (+6.56%) | 906,000 |
23 Oct 2023 | USD | 3.47 | 3.708 | 3.385 | 3.66 | 3.66 | +0.19 (+5.48%) | 851,100 |
20 Oct 2023 | USD | 3.65 | 3.74 | 3.435 | 3.47 | 3.47 | -0.19 (-5.19%) | 1,164,600 |
19 Oct 2023 | USD | 3.87 | 3.88 | 3.55 | 3.66 | 3.66 | -0.38 (-9.41%) | 2,416,100 |
18 Oct 2023 | USD | 4.04 | 4.12 | 4.015 | 4.04 | 4.04 | -0.09 (-2.18%) | 634,900 |
17 Oct 2023 | USD | 4.05 | 4.22 | 3.99 | 4.13 | 4.13 | -0.16 (-3.73%) | 899,400 |
16 Oct 2023 | USD | 4.16 | 4.355 | 4.14 | 4.29 | 4.29 | +0.12 (+2.88%) | 492,400 |
13 Oct 2023 | USD | 4.18 | 4.315 | 3.89 | 4.17 | 4.17 | -0.1 (-2.34%) | 1,465,600 |
12 Oct 2023 | USD | 4.65 | 4.7 | 4.245 | 4.27 | 4.27 | -0.39 (-8.37%) | 1,284,600 |
11 Oct 2023 | USD | 4.64 | 4.98 | 4.64 | 4.66 | 4.66 | +0.19 (+4.25%) | 1,507,100 |
10 Oct 2023 | USD | 4.32 | 4.54 | 4.305 | 4.47 | 4.47 | +0.24 (+5.67%) | 1,083,200 |
9 Oct 2023 | USD | 4.35 | 4.44 | 4.17 | 4.23 | 4.23 | -0.26 (-5.79%) | 711,500 |
6 Oct 2023 | USD | 4.24 | 4.5 | 4.24 | 4.49 | 4.49 | +0.28 (+6.65%) | 706,200 |
5 Oct 2023 | USD | 4.02 | 4.28 | 4.02 | 4.21 | 4.21 | +0.21 (+5.25%) | 775,700 |
4 Oct 2023 | USD | 3.96 | 4.019 | 3.85 | 4 | 4 | +0.04 (+1.01%) | 554,900 |
3 Oct 2023 | USD | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -0.22 (-5.26%) | 1,003,700 |
2 Oct 2023 | USD | 4.39 | 4.4 | 4.16 | 4.18 | 4.18 | -0.27 (-6.07%) | 1,347,700 |