Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 3.72 | 3.77 | 3.66 | 3.67 | 3.67 | -0.1 (-2.65%) | 624,200 |
24 Nov 2023 | USD | 3.75 | 3.87 | 3.75 | 3.77 | 3.77 | -0.04 (-1.05%) | 506,800 |
22 Nov 2023 | USD | 3.9 | 3.9 | 3.68 | 3.81 | 3.81 | -0.02 (-0.52%) | 742,900 |
21 Nov 2023 | USD | 3.94 | 3.945 | 3.8 | 3.83 | 3.83 | -0.18 (-4.49%) | 642,000 |
20 Nov 2023 | USD | 4.02 | 4.12 | 3.98 | 4.01 | 4.01 | +0.06 (+1.52%) | 878,700 |
17 Nov 2023 | USD | 3.95 | 4.025 | 3.899 | 3.95 | 3.95 | +0.04 (+1.02%) | 611,200 |
16 Nov 2023 | USD | 4.06 | 4.06 | 3.84 | 3.91 | 3.91 | -0.2 (-4.87%) | 953,300 |
15 Nov 2023 | USD | 4.08 | 4.548 | 4.08 | 4.11 | 4.11 | +0.37 (+9.89%) | 3,232,900 |
14 Nov 2023 | USD | 3.57 | 3.765 | 3.51 | 3.74 | 3.74 | +0.18 (+5.06%) | 1,528,400 |
13 Nov 2023 | USD | 3.72 | 3.78 | 3.54 | 3.56 | 3.56 | -0.1 (-2.73%) | 902,100 |
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 |