Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 4.48 | 4.625 | 4.42 | 4.6 | 4.6 | -0.06 (-1.29%) | 661,500 |
21 Nov 2023 | USD | 4.62 | 4.69 | 4.565 | 4.66 | 4.66 | -0.01 (-0.21%) | 613,400 |
20 Nov 2023 | USD | 4.55 | 4.7 | 4.55 | 4.67 | 4.67 | +0.12 (+2.64%) | 1,112,300 |
17 Nov 2023 | USD | 4.26 | 4.55 | 4.25 | 4.55 | 4.55 | +0.36 (+8.59%) | 1,603,356 |
16 Nov 2023 | USD | 4.14 | 4.21 | 4.01 | 4.19 | 4.19 | +0.01 (+0.24%) | 1,536,200 |
15 Nov 2023 | USD | 4.15 | 4.24 | 4.14 | 4.18 | 4.18 | +0.04 (+0.97%) | 615,800 |
14 Nov 2023 | USD | 4.15 | 4.23 | 4.07 | 4.14 | 4.14 | +0.03 (+0.73%) | 990,900 |
13 Nov 2023 | USD | 4 | 4.15 | 4 | 4.11 | 4.11 | +0.09 (+2.24%) | 550,900 |
10 Nov 2023 | USD | 3.91 | 4.04 | 3.91 | 4.02 | 4.02 | +0.13 (+3.34%) | 648,000 |
9 Nov 2023 | USD | 3.96 | 4.11 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 1,035,900 |
8 Nov 2023 | USD | 3.96 | 4.145 | 3.85 | 3.89 | 3.89 | -0.3 (-7.16%) | 1,670,200 |
7 Nov 2023 | USD | 4.25 | 4.27 | 4.03 | 4.19 | 4.19 | -0.14 (-3.23%) | 886,300 |
6 Nov 2023 | USD | 4.52 | 4.524 | 4.29 | 4.33 | 4.33 | -0.15 (-3.35%) | 810,700 |
3 Nov 2023 | USD | 4.58 | 4.59 | 4.41 | 4.48 | 4.48 | -0.09 (-1.97%) | 804,264 |
2 Nov 2023 | USD | 4.44 | 4.58 | 4.39 | 4.57 | 4.57 | +0.16 (+3.63%) | 754,300 |
1 Nov 2023 | USD | 4.5 | 4.55 | 4.388 | 4.41 | 4.41 | -0.06 (-1.34%) | 577,900 |
31 Oct 2023 | USD | 4.42 | 4.54 | 4.37 | 4.47 | 4.47 | +0.04 (+0.90%) | 584,100 |
30 Oct 2023 | USD | 4.41 | 4.505 | 4.35 | 4.43 | 4.43 | +0.01 (+0.23%) | 448,200 |
27 Oct 2023 | USD | 4.44 | 4.45 | 4.335 | 4.42 | 4.42 | -0.03 (-0.67%) | 513,400 |
26 Oct 2023 | USD | 4.42 | 4.5 | 4.35 | 4.45 | 4.45 | -0.02 (-0.45%) | 381,800 |
25 Oct 2023 | USD | 4.51 | 4.53 | 4.43 | 4.47 | 4.47 | -0.06 (-1.32%) | 436,500 |
24 Oct 2023 | USD | 4.45 | 4.54 | 4.44 | 4.53 | 4.53 | +0.1 (+2.26%) | 645,500 |
23 Oct 2023 | USD | 4.49 | 4.55 | 4.395 | 4.43 | 4.43 | -0.1 (-2.21%) | 728,800 |
20 Oct 2023 | USD | 4.64 | 4.64 | 4.502 | 4.53 | 4.53 | -0.09 (-1.95%) | 729,800 |
19 Oct 2023 | USD | 4.47 | 4.648 | 4.431 | 4.62 | 4.62 | +0.13 (+2.90%) | 1,019,200 |
18 Oct 2023 | USD | 4.55 | 4.572 | 4.46 | 4.49 | 4.49 | -0.03 (-0.66%) | 704,800 |
17 Oct 2023 | USD | 4.35 | 4.55 | 4.35 | 4.52 | 4.52 | +0.16 (+3.67%) | 1,218,700 |
16 Oct 2023 | USD | 4.28 | 4.37 | 4.23 | 4.36 | 4.36 | +0.19 (+4.56%) | 1,235,500 |
13 Oct 2023 | USD | 4.19 | 4.22 | 4.15 | 4.17 | 4.17 | +0.07 (+1.71%) | 497,200 |
12 Oct 2023 | USD | 4.14 | 4.15 | 4.075 | 4.1 | 4.1 | -0.05 (-1.20%) | 574,600 |