Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 4.3 | 4.33 | 4.14 | 4.19 | 4.19 | -0.05 (-1.18%) | 216,200 |
28 Nov 2023 | USD | 4.21 | 4.26 | 4.16 | 4.24 | 4.24 | +0.01 (+0.24%) | 172,100 |
27 Nov 2023 | USD | 4.15 | 4.27 | 4.11 | 4.23 | 4.23 | +0.07 (+1.68%) | 170,600 |
24 Nov 2023 | USD | 4.12 | 4.22 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 75,500 |
22 Nov 2023 | USD | 4.13 | 4.21 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 162,700 |
21 Nov 2023 | USD | 4.14 | 4.18 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 119,500 |
20 Nov 2023 | USD | 4.07 | 4.21 | 4.04 | 4.13 | 4.13 | +0.05 (+1.23%) | 185,700 |
17 Nov 2023 | USD | 4.05 | 4.14 | 4.01 | 4.08 | 4.08 | +0.06 (+1.49%) | 202,400 |
16 Nov 2023 | USD | 4.03 | 4.06 | 3.96 | 4.02 | 4.02 | -0.02 (-0.50%) | 173,100 |
15 Nov 2023 | USD | 4.01 | 4.11 | 4.01 | 4.04 | 4.04 | +0.04 (+1%) | 309,000 |
14 Nov 2023 | USD | 4 | 4.08 | 3.95 | 4 | 4 | +0.14 (+3.63%) | 452,300 |
13 Nov 2023 | USD | 3.9 | 3.94 | 3.81 | 3.86 | 3.86 | -0.09 (-2.28%) | 178,800 |
10 Nov 2023 | USD | 3.97 | 3.98 | 3.82 | 3.95 | 3.95 | +0.21 (+5.61%) | 261,000 |
9 Nov 2023 | USD | 4 | 4 | 3.71 | 3.74 | 3.74 | -0.23 (-5.79%) | 258,500 |
8 Nov 2023 | USD | 3.92 | 3.98 | 3.81 | 3.97 | 3.97 | +0.07 (+1.79%) | 351,400 |
7 Nov 2023 | USD | 3.97 | 4.39 | 3.8 | 3.9 | 3.9 | -0.11 (-2.74%) | 858,600 |
6 Nov 2023 | USD | 4.17 | 4.17 | 3.92 | 4.01 | 4.01 | -0.1 (-2.43%) | 221,600 |
3 Nov 2023 | USD | 3.95 | 4.22 | 3.74 | 4.11 | 4.11 | +0.3 (+7.87%) | 451,200 |
2 Nov 2023 | USD | 3.7 | 3.83 | 3.67 | 3.81 | 3.81 | +0.15 (+4.10%) | 265,100 |
1 Nov 2023 | USD | 3.58 | 3.67 | 3.53 | 3.66 | 3.66 | +0.08 (+2.23%) | 135,600 |
31 Oct 2023 | USD | 3.57 | 3.62 | 3.52 | 3.58 | 3.58 | 0.0 (0.0%) | 225,100 |
30 Oct 2023 | USD | 3.41 | 3.6 | 3.39 | 3.58 | 3.58 | +0.19 (+5.60%) | 320,000 |
27 Oct 2023 | USD | 3.5 | 3.51 | 3.35 | 3.39 | 3.39 | -0.14 (-3.97%) | 261,700 |
26 Oct 2023 | USD | 3.54 | 3.57 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 178,600 |
25 Oct 2023 | USD | 3.49 | 3.56 | 3.45 | 3.51 | 3.51 | 0.0 (0.0%) | 207,700 |
24 Oct 2023 | USD | 3.64 | 3.66 | 3.5 | 3.51 | 3.51 | -0.08 (-2.23%) | 204,800 |
23 Oct 2023 | USD | 3.64 | 3.68 | 3.58 | 3.59 | 3.59 | -0.08 (-2.18%) | 173,100 |
20 Oct 2023 | USD | 3.68 | 3.74 | 3.66 | 3.67 | 3.67 | 0.0 (0.0%) | 195,400 |
19 Oct 2023 | USD | 3.72 | 3.78 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 153,400 |
18 Oct 2023 | USD | 3.91 | 3.91 | 3.72 | 3.73 | 3.73 | -0.19 (-4.85%) | 257,100 |