Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 3.96 | 4.22 | 3.93 | 4.06 | 4.06 | +0.06 (+1.50%) | 109,400 |
20 Nov 2023 | USD | 4.12 | 4.235 | 4 | 4 | 4 | 0.0 (0.0%) | 259,900 |
17 Nov 2023 | USD | 3.95 | 4.12 | 3.93 | 4 | 4 | 0.0 (0.0%) | 64,600 |
16 Nov 2023 | USD | 4.4 | 4.4 | 3.914 | 4 | 4 | -0.36 (-8.26%) | 170,500 |
15 Nov 2023 | USD | 4.26 | 4.46 | 4.229 | 4.36 | 4.36 | +0.12 (+2.83%) | 113,900 |
14 Nov 2023 | USD | 4.4 | 4.4 | 4.21 | 4.24 | 4.24 | -0.07 (-1.62%) | 57,800 |
13 Nov 2023 | USD | 4.33 | 4.42 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 67,900 |
10 Nov 2023 | USD | 4.08 | 4.32 | 4.08 | 4.29 | 4.29 | +0.16 (+3.87%) | 41,700 |
9 Nov 2023 | USD | 4.31 | 4.35 | 4.1 | 4.13 | 4.13 | -0.15 (-3.50%) | 74,700 |
8 Nov 2023 | USD | 4.31 | 4.33 | 4.19 | 4.28 | 4.28 | -0.12 (-2.73%) | 35,400 |
7 Nov 2023 | USD | 4.34 | 4.45 | 4.27 | 4.4 | 4.4 | -0.01 (-0.23%) | 52,900 |
6 Nov 2023 | USD | 4.37 | 4.43 | 4.33 | 4.41 | 4.41 | +0.06 (+1.38%) | 37,700 |
3 Nov 2023 | USD | 4.29 | 4.45 | 4.25 | 4.35 | 4.35 | +0.12 (+2.84%) | 116,400 |
2 Nov 2023 | USD | 4.14 | 4.34 | 4.14 | 4.23 | 4.23 | +0.1 (+2.42%) | 105,600 |
1 Nov 2023 | USD | 4.1 | 4.2 | 4.02 | 4.13 | 4.13 | -0.04 (-0.96%) | 87,800 |
31 Oct 2023 | USD | 4.14 | 4.25 | 4.1 | 4.17 | 4.17 | -0.01 (-0.24%) | 82,600 |
30 Oct 2023 | USD | 4.01 | 4.24 | 4.01 | 4.18 | 4.18 | +0.2 (+5.03%) | 97,800 |
27 Oct 2023 | USD | 4.07 | 4.1 | 3.94 | 3.98 | 3.98 | -0.06 (-1.49%) | 73,500 |
26 Oct 2023 | USD | 4.03 | 4.205 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 96,700 |
25 Oct 2023 | USD | 4.04 | 4.21 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 90,500 |
24 Oct 2023 | USD | 4.01 | 4.3 | 4.01 | 4.14 | 4.14 | +0.14 (+3.50%) | 106,000 |
23 Oct 2023 | USD | 3.81 | 4.178 | 3.76 | 4 | 4 | +0.21 (+5.54%) | 131,200 |
20 Oct 2023 | USD | 3.87 | 4.04 | 3.73 | 3.79 | 3.79 | -0.2 (-5.01%) | 195,500 |
19 Oct 2023 | USD | 4.21 | 4.24 | 3.96 | 3.99 | 3.99 | -0.27 (-6.34%) | 107,200 |
18 Oct 2023 | USD | 4.19 | 4.35 | 4.19 | 4.26 | 4.26 | +0.01 (+0.24%) | 109,500 |
17 Oct 2023 | USD | 4.13 | 4.39 | 4.13 | 4.25 | 4.25 | +0.06 (+1.43%) | 147,500 |
16 Oct 2023 | USD | 3.95 | 4.268 | 3.9 | 4.19 | 4.19 | +0.25 (+6.35%) | 168,800 |
13 Oct 2023 | USD | 3.98 | 4.045 | 3.92 | 3.94 | 3.94 | -0.14 (-3.43%) | 77,000 |
12 Oct 2023 | USD | 4.31 | 4.31 | 4.05 | 4.08 | 4.08 | -0.27 (-6.21%) | 187,700 |
11 Oct 2023 | USD | 4.5 | 4.5 | 4.2 | 4.35 | 4.35 | -0.05 (-1.14%) | 165,500 |