Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | USD | 3.92 | 4.43 | 3.92 | 4.01 | 4.01 | +0.05 (+1.26%) | 87,800 |
14 Nov 2023 | USD | 3.78 | 4.04 | 3.71 | 3.96 | 3.96 | +0.34 (+9.39%) | 55,500 |
13 Nov 2023 | USD | 3.19 | 3.71 | 3.19 | 3.62 | 3.62 | +0.39 (+12.07%) | 35,100 |
10 Nov 2023 | USD | 3.37 | 3.38 | 3.18 | 3.23 | 3.23 | -0.15 (-4.44%) | 95,700 |
9 Nov 2023 | USD | 3.51 | 3.57 | 3.35 | 3.38 | 3.38 | -0.1 (-2.87%) | 25,400 |
8 Nov 2023 | USD | 3.5 | 3.52 | 3.2 | 3.48 | 3.48 | -0.015 (-0.43%) | 41,000 |
7 Nov 2023 | USD | 3.43 | 3.68 | 3.43 | 3.495 | 3.495 | +0.02 (+0.58%) | 38,200 |
6 Nov 2023 | USD | 3.925 | 4 | 3.41 | 3.475 | 3.475 | -0.355 (-9.27%) | 38,000 |
3 Nov 2023 | USD | 3.93 | 4.07 | 3.67 | 3.83 | 3.83 | -0.11 (-2.79%) | 315,600 |
2 Nov 2023 | USD | 3.81 | 4.29 | 3.68 | 3.94 | 3.94 | +0.26 (+7.07%) | 325,700 |
1 Nov 2023 | USD | 3.3 | 3.75 | 3.201 | 3.68 | 3.68 | +0.33 (+9.85%) | 217,800 |
31 Oct 2023 | USD | 3.48 | 3.48 | 3.18 | 3.35 | 3.35 | -0.14 (-4.01%) | 43,100 |
30 Oct 2023 | USD | 3.42 | 3.72 | 3.33 | 3.49 | 3.49 | +0.14 (+4.18%) | 54,300 |
27 Oct 2023 | USD | 3.11 | 3.4 | 2.93 | 3.35 | 3.35 | +0.23 (+7.37%) | 131,100 |
26 Oct 2023 | USD | 3.26 | 3.3 | 3.07 | 3.12 | 3.12 | -0.12 (-3.70%) | 17,400 |
25 Oct 2023 | USD | 3.07 | 3.36 | 3.03 | 3.24 | 3.24 | +0.09 (+2.86%) | 37,500 |
24 Oct 2023 | USD | 3.15 | 3.22 | 3.05 | 3.15 | 3.15 | +0.06 (+1.94%) | 24,900 |
23 Oct 2023 | USD | 2.9 | 3.24 | 2.84 | 3.09 | 3.09 | +0.15 (+5.10%) | 132,700 |
20 Oct 2023 | USD | 3 | 3.17 | 2.88 | 2.94 | 2.94 | -0.055 (-1.84%) | 55,300 |
19 Oct 2023 | USD | 3.26 | 3.26 | 2.98 | 2.995 | 2.995 | -0.2 (-6.26%) | 41,100 |
18 Oct 2023 | USD | 3.56 | 3.62 | 3.195 | 3.195 | 3.195 | -0.385 (-10.75%) | 46,400 |
17 Oct 2023 | USD | 3.57 | 3.81 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 44,200 |
16 Oct 2023 | USD | 3.58 | 3.65 | 3.45 | 3.57 | 3.57 | +0.08 (+2.29%) | 61,500 |
13 Oct 2023 | USD | 3.56 | 3.59 | 3.37 | 3.49 | 3.49 | -0.06 (-1.69%) | 180,600 |
12 Oct 2023 | USD | 3.55 | 3.57 | 3.39 | 3.55 | 3.55 | 0.0 (0.0%) | 68,900 |
11 Oct 2023 | USD | 3.77 | 3.9 | 3.38 | 3.55 | 3.55 | -0.25 (-6.58%) | 162,700 |
10 Oct 2023 | USD | 3.48 | 4.005 | 3.32 | 3.8 | 3.8 | +0.34 (+9.83%) | 252,600 |
9 Oct 2023 | USD | 4.39 | 4.39 | 3.355 | 3.46 | 3.46 | -0.92 (-21.00%) | 210,000 |
6 Oct 2023 | USD | 4.22 | 4.45 | 3.98 | 4.38 | 4.38 | +0.13 (+3.06%) | 164,500 |
5 Oct 2023 | USD | 4.12 | 4.28 | 4.09 | 4.25 | 4.25 | +0.22 (+5.46%) | 223,300 |