Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 4.12 | 4.52 | 4.02 | 4.34 | 4.34 | +0.25 (+6.11%) | 578,700 |
12 Dec 2023 | USD | 4.1 | 4.14 | 4 | 4.09 | 4.09 | +0.02 (+0.49%) | 418,600 |
11 Dec 2023 | USD | 4.08 | 4.44 | 4.01 | 4.07 | 4.07 | -0.05 (-1.21%) | 619,900 |
8 Dec 2023 | USD | 3.98 | 4.13 | 3.91 | 4.12 | 4.12 | +0.13 (+3.26%) | 639,300 |
7 Dec 2023 | USD | 3.84 | 4.01 | 3.82 | 3.99 | 3.99 | +0.15 (+3.91%) | 441,000 |
6 Dec 2023 | USD | 3.73 | 3.87 | 3.7 | 3.84 | 3.84 | +0.16 (+4.35%) | 486,200 |
5 Dec 2023 | USD | 3.84 | 3.84 | 3.64 | 3.68 | 3.68 | -0.17 (-4.42%) | 469,600 |
4 Dec 2023 | USD | 3.84 | 3.99 | 3.83 | 3.85 | 3.85 | +0.03 (+0.79%) | 473,900 |
1 Dec 2023 | USD | 3.78 | 3.86 | 3.7 | 3.82 | 3.82 | +0.04 (+1.06%) | 533,800 |
30 Nov 2023 | USD | 3.95 | 4.03 | 3.78 | 3.78 | 3.78 | -0.14 (-3.57%) | 334,800 |
29 Nov 2023 | USD | 3.87 | 4.01 | 3.87 | 3.92 | 3.92 | +0.1 (+2.62%) | 501,600 |
28 Nov 2023 | USD | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | -0.14 (-3.54%) | 704,300 |
27 Nov 2023 | USD | 4.03 | 4.03 | 3.96 | 3.96 | 3.96 | -0.05 (-1.25%) | 332,000 |
24 Nov 2023 | USD | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 165,800 |
22 Nov 2023 | USD | 4.11 | 4.13 | 3.97 | 4.01 | 4.01 | -0.1 (-2.43%) | 437,000 |
21 Nov 2023 | USD | 4.16 | 4.21 | 4.07 | 4.11 | 4.11 | -0.05 (-1.20%) | 443,400 |
20 Nov 2023 | USD | 3.99 | 4.38 | 3.9 | 4.16 | 4.16 | -0.35 (-7.76%) | 1,165,900 |
17 Nov 2023 | USD | 3.95 | 4.52 | 3.9 | 4.51 | 4.51 | -0.18 (-3.84%) | 805,000 |
16 Nov 2023 | USD | 4.76 | 4.76 | 4.6 | 4.69 | 4.69 | -0.09 (-1.88%) | 278,600 |
15 Nov 2023 | USD | 4.76 | 4.9 | 4.75 | 4.78 | 4.78 | +0.02 (+0.42%) | 189,800 |
14 Nov 2023 | USD | 4.56 | 4.86 | 4.55 | 4.76 | 4.76 | +0.42 (+9.68%) | 417,600 |
13 Nov 2023 | USD | 4.4 | 4.41 | 4.14 | 4.34 | 4.34 | -0.11 (-2.47%) | 171,100 |
10 Nov 2023 | USD | 4.39 | 4.52 | 4.27 | 4.45 | 4.45 | +0.08 (+1.83%) | 228,900 |
9 Nov 2023 | USD | 4.48 | 4.54 | 4.25 | 4.37 | 4.37 | -0.08 (-1.80%) | 439,200 |
8 Nov 2023 | USD | 4.48 | 4.48 | 4.38 | 4.45 | 4.45 | -0.01 (-0.22%) | 210,500 |
7 Nov 2023 | USD | 4.46 | 4.5 | 4.3 | 4.46 | 4.46 | -0.02 (-0.45%) | 219,800 |
6 Nov 2023 | USD | 4.52 | 4.52 | 4.29 | 4.48 | 4.48 | -0.04 (-0.88%) | 456,800 |
3 Nov 2023 | USD | 4.5 | 4.65 | 4.47 | 4.52 | 4.52 | +0.13 (+2.96%) | 330,600 |
2 Nov 2023 | USD | 4.3 | 4.4 | 4.26 | 4.39 | 4.39 | +0.14 (+3.29%) | 212,900 |
1 Nov 2023 | USD | 4.15 | 4.26 | 3.99 | 4.25 | 4.25 | +0.09 (+2.16%) | 296,700 |