Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 5.29 | 5.405 | 5.2 | 5.36 | 5.36 | +0.09 (+1.71%) | 489,300 |
24 Nov 2023 | USD | 5.42 | 5.54 | 5.23 | 5.27 | 5.27 | -0.16 (-2.95%) | 466,100 |
22 Nov 2023 | USD | 5.49 | 5.555 | 5.32 | 5.43 | 5.43 | +0.02 (+0.37%) | 608,700 |
21 Nov 2023 | USD | 5.24 | 5.445 | 5.11 | 5.41 | 5.41 | +0.11 (+2.08%) | 994,800 |
20 Nov 2023 | USD | 4.69 | 5.33 | 4.6 | 5.3 | 5.3 | +0.65 (+13.98%) | 2,032,900 |
17 Nov 2023 | USD | 4.65 | 4.67 | 4.35 | 4.65 | 4.65 | +0.06 (+1.31%) | 517,900 |
16 Nov 2023 | USD | 4.65 | 4.65 | 4.43 | 4.59 | 4.59 | -0.1 (-2.13%) | 389,900 |
15 Nov 2023 | USD | 4.57 | 4.79 | 4.48 | 4.69 | 4.69 | +0.14 (+3.08%) | 1,005,600 |
14 Nov 2023 | USD | 4.5 | 4.71 | 4.45 | 4.55 | 4.55 | +0.12 (+2.71%) | 1,049,800 |
13 Nov 2023 | USD | 4.44 | 4.46 | 4.3 | 4.43 | 4.43 | -0.05 (-1.12%) | 504,200 |
10 Nov 2023 | USD | 4.45 | 4.5 | 4.36 | 4.48 | 4.48 | -0.01 (-0.22%) | 405,100 |
9 Nov 2023 | USD | 4.55 | 4.55 | 4.24 | 4.49 | 4.49 | -0.04 (-0.88%) | 1,280,700 |
8 Nov 2023 | USD | 4.78 | 4.78 | 4.405 | 4.53 | 4.53 | -0.17 (-3.62%) | 717,600 |
7 Nov 2023 | USD | 4.2 | 4.75 | 3.96 | 4.7 | 4.7 | +0.75 (+18.99%) | 2,312,900 |
6 Nov 2023 | USD | 4.19 | 4.225 | 3.86 | 3.95 | 3.95 | -0.22 (-5.28%) | 965,200 |
3 Nov 2023 | USD | 4.07 | 4.29 | 4.06 | 4.17 | 4.17 | +0.17 (+4.25%) | 533,200 |
2 Nov 2023 | USD | 3.87 | 4.02 | 3.84 | 4 | 4 | +0.25 (+6.67%) | 302,100 |
1 Nov 2023 | USD | 3.85 | 3.875 | 3.685 | 3.75 | 3.75 | -0.1 (-2.60%) | 453,000 |
31 Oct 2023 | USD | 3.86 | 3.9 | 3.76 | 3.85 | 3.85 | +0.03 (+0.79%) | 303,400 |
30 Oct 2023 | USD | 3.9 | 3.9 | 3.76 | 3.82 | 3.82 | -0.01 (-0.26%) | 375,400 |
27 Oct 2023 | USD | 3.94 | 3.97 | 3.8 | 3.83 | 3.83 | -0.09 (-2.30%) | 373,200 |
26 Oct 2023 | USD | 3.8 | 3.928 | 3.8 | 3.92 | 3.92 | +0.14 (+3.70%) | 433,800 |
25 Oct 2023 | USD | 3.92 | 3.94 | 3.72 | 3.78 | 3.78 | -0.16 (-4.06%) | 280,200 |
24 Oct 2023 | USD | 4.02 | 4.095 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 286,400 |
23 Oct 2023 | USD | 3.96 | 4.085 | 3.88 | 3.97 | 3.97 | -0.05 (-1.24%) | 292,700 |
20 Oct 2023 | USD | 4.05 | 4.13 | 3.95 | 4.02 | 4.02 | -0.03 (-0.74%) | 278,900 |
19 Oct 2023 | USD | 4.16 | 4.235 | 4.05 | 4.05 | 4.05 | -0.09 (-2.17%) | 388,100 |
18 Oct 2023 | USD | 4.49 | 4.49 | 4.12 | 4.14 | 4.14 | -0.38 (-8.41%) | 393,800 |
17 Oct 2023 | USD | 4.43 | 4.61 | 4.37 | 4.52 | 4.52 | +0.03 (+0.67%) | 323,700 |
16 Oct 2023 | USD | 4.28 | 4.53 | 4.28 | 4.49 | 4.49 | +0.26 (+6.15%) | 322,600 |