Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 4.01 | 4.08 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 562,900 |
24 Nov 2023 | USD | 4.09 | 4.16 | 4 | 4 | 4 | -0.05 (-1.23%) | 388,000 |
22 Nov 2023 | USD | 4.1 | 4.21 | 4.03 | 4.05 | 4.05 | -0.03 (-0.74%) | 695,700 |
21 Nov 2023 | USD | 4.17 | 4.17 | 4.05 | 4.08 | 4.08 | -0.1 (-2.39%) | 724,400 |
20 Nov 2023 | USD | 4.21 | 4.36 | 4.14 | 4.18 | 4.18 | -0.03 (-0.71%) | 775,000 |
17 Nov 2023 | USD | 4.01 | 4.27 | 3.92 | 4.21 | 4.21 | +0.25 (+6.31%) | 1,525,200 |
16 Nov 2023 | USD | 3.94 | 4.01 | 3.84 | 3.96 | 3.96 | +0.02 (+0.51%) | 914,200 |
15 Nov 2023 | USD | 3.95 | 4.17 | 3.88 | 3.94 | 3.94 | +0.01 (+0.25%) | 1,465,000 |
14 Nov 2023 | USD | 3.66 | 3.99 | 3.64 | 3.93 | 3.93 | +0.48 (+13.91%) | 1,846,400 |
13 Nov 2023 | USD | 3.6 | 3.63 | 3.275 | 3.45 | 3.45 | -0.15 (-4.17%) | 2,459,100 |
10 Nov 2023 | USD | 4.08 | 4.42 | 3.57 | 3.6 | 3.6 | -0.31 (-7.93%) | 2,324,800 |
9 Nov 2023 | USD | 4.2 | 4.23 | 3.91 | 3.91 | 3.91 | -0.29 (-6.90%) | 1,406,900 |
8 Nov 2023 | USD | 4.21 | 4.22 | 4.05 | 4.2 | 4.2 | -0.03 (-0.71%) | 825,000 |
7 Nov 2023 | USD | 4.14 | 4.26 | 4.11 | 4.23 | 4.23 | +0.07 (+1.68%) | 682,400 |
6 Nov 2023 | USD | 4.49 | 4.5 | 4.12 | 4.16 | 4.16 | -0.36 (-7.96%) | 1,103,500 |
3 Nov 2023 | USD | 4.36 | 4.56 | 4.36 | 4.52 | 4.52 | +0.2 (+4.63%) | 690,800 |
2 Nov 2023 | USD | 4.27 | 4.42 | 4.241 | 4.32 | 4.32 | +0.09 (+2.13%) | 602,800 |
1 Nov 2023 | USD | 4.28 | 4.28 | 4.14 | 4.23 | 4.23 | -0.02 (-0.47%) | 519,400 |
31 Oct 2023 | USD | 4.18 | 4.365 | 4.035 | 4.25 | 4.25 | +0.1 (+2.41%) | 929,600 |
30 Oct 2023 | USD | 3.96 | 4.175 | 3.87 | 4.15 | 4.15 | +0.3 (+7.79%) | 826,800 |
27 Oct 2023 | USD | 4.15 | 4.15 | 3.83 | 3.85 | 3.85 | -0.22 (-5.41%) | 757,700 |
26 Oct 2023 | USD | 4 | 4.09 | 3.91 | 4.07 | 4.07 | +0.08 (+2.01%) | 1,111,400 |
25 Oct 2023 | USD | 4.11 | 4.17 | 3.89 | 3.99 | 3.99 | -0.06 (-1.48%) | 1,773,700 |
24 Oct 2023 | USD | 4.06 | 4.08 | 3.92 | 4.05 | 4.05 | +0.11 (+2.79%) | 972,800 |
23 Oct 2023 | USD | 3.8 | 4.01 | 3.735 | 3.94 | 3.94 | +0.13 (+3.41%) | 2,206,800 |
20 Oct 2023 | USD | 3.74 | 3.88 | 3.625 | 3.81 | 3.81 | +0.08 (+2.14%) | 1,484,500 |
19 Oct 2023 | USD | 3.62 | 3.76 | 3.545 | 3.73 | 3.73 | +0.09 (+2.47%) | 1,117,800 |
18 Oct 2023 | USD | 3.7 | 3.72 | 3.575 | 3.64 | 3.64 | -0.12 (-3.19%) | 787,400 |
17 Oct 2023 | USD | 3.72 | 3.785 | 3.62 | 3.76 | 3.76 | 0.0 (0.0%) | 1,349,700 |
16 Oct 2023 | USD | 3.83 | 3.91 | 3.715 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,041,600 |