Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 4.1 | 4.47 | 3.97 | 4.05 | 4.05 | -0.55 (-11.96%) | 41,809 |
20 Dec 2023 | USD | 4.49 | 4.74 | 4.2952 | 4.6001 | 4.6001 | +0.235 (+5.39%) | 42,780 |
19 Dec 2023 | USD | 4.67 | 4.7 | 4.03 | 4.365 | 4.365 | -0.005 (-0.11%) | 16,308 |
18 Dec 2023 | USD | 4.26 | 4.49 | 3.8 | 4.37 | 4.37 | +0.37 (+9.25%) | 25,062 |
15 Dec 2023 | USD | 4.57 | 4.57 | 4 | 4 | 4 | -0.3 (-6.98%) | 9,700 |
14 Dec 2023 | USD | 4.279 | 4.76 | 4.16 | 4.3 | 4.3 | +0.15 (+3.61%) | 23,400 |
13 Dec 2023 | USD | 4.28 | 4.4 | 4.15 | 4.15 | 4.15 | -0.19 (-4.38%) | 5,700 |
12 Dec 2023 | USD | 4.15 | 5.01 | 4.15 | 4.34 | 4.34 | -0.13 (-2.91%) | 47,800 |
11 Dec 2023 | USD | 4.52 | 4.655 | 4.21 | 4.47 | 4.47 | -0.3 (-6.29%) | 19,600 |
8 Dec 2023 | USD | 4.25 | 6.362 | 4.2 | 4.77 | 4.77 | +0.48 (+11.19%) | 362,000 |
7 Dec 2023 | USD | 4.74 | 4.85 | 4.1 | 4.29 | 4.29 | -0.91 (-17.50%) | 50,700 |
6 Dec 2023 | USD | 4.85 | 5.38 | 4.1 | 5.2 | 5.2 | +0.31 (+6.34%) | 483,700 |
5 Dec 2023 | USD | 5.8 | 5.999 | 4.5 | 4.89 | 4.89 | -0.64 (-11.57%) | 516,500 |
4 Dec 2023 | USD | 5.8 | 6.4 | 4.4 | 5.53 | 5.53 | -1.88 (-25.37%) | 61,800 |
1 Dec 2023 | USD | 6.97 | 7.64 | 6.8 | 7.41 | 7.41 | +0.556 (+8.11%) | 30,000 |
30 Nov 2023 | USD | 6.75 | 6.99 | 6.4 | 6.854 | 6.854 | -0.146 (-2.09%) | 12,800 |
29 Nov 2023 | USD | 7.9 | 7.9 | 6.7 | 7 | 7 | -1.156 (-14.17%) | 48,800 |
28 Nov 2023 | USD | 8.02 | 8.2 | 7.74 | 8.156 | 8.156 | +0.02 (+0.25%) | 7,100 |
27 Nov 2023 | USD | 9.31 | 9.315 | 7.54 | 8.136 | 8.136 | -1.374 (-14.45%) | 21,600 |
24 Nov 2023 | USD | 9.9 | 10.07 | 9.314 | 9.51 | 9.51 | -0.94 (-9.00%) | 32,500 |
22 Nov 2023 | USD | 10.29 | 10.66 | 10.25 | 10.45 | 10.45 | +0.2 (+1.95%) | 26,200 |
21 Nov 2023 | USD | 10.15 | 10.5 | 10.13 | 10.25 | 10.25 | +0.13 (+1.28%) | 67,700 |
20 Nov 2023 | USD | 10.13 | 10.14 | 10.12 | 10.12 | 10.12 | -0.01 (-0.10%) | 28,600 |
17 Nov 2023 | USD | 10.12 | 10.13 | 10.11 | 10.13 | 10.13 | -0.01 (-0.10%) | 11,400 |
16 Nov 2023 | USD | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.01 (-0.10%) | 41,800 |
15 Nov 2023 | USD | 10.15 | 10.16 | 10.13 | 10.15 | 10.15 | -0.007 (-0.07%) | 39,300 |
14 Nov 2023 | USD | 10.14 | 10.157 | 10.14 | 10.157 | 10.157 | +0.017 (+0.17%) | 500 |
13 Nov 2023 | USD | 10.15 | 10.16 | 10.138 | 10.14 | 10.14 | -0.01 (-0.10%) | 5,200 |
10 Nov 2023 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 4,900 |
9 Nov 2023 | USD | 10.1 | 10.15 | 10.1 | 10.15 | 10.15 | +0.02 (+0.20%) | 8,500 |