Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 5.24 | 5.25 | 5.01 | 5.14 | 5.14 | -0.09 (-1.72%) | 111,600 |
27 Nov 2023 | USD | 5.27 | 5.4 | 5.15 | 5.23 | 5.23 | -0.12 (-2.24%) | 132,500 |
24 Nov 2023 | USD | 5.32 | 5.41 | 5.19 | 5.35 | 5.35 | +0.05 (+0.94%) | 60,900 |
22 Nov 2023 | USD | 5.33 | 5.41 | 5.16 | 5.3 | 5.3 | +0.07 (+1.34%) | 84,600 |
21 Nov 2023 | USD | 5.3 | 5.3 | 5.12 | 5.23 | 5.23 | -0.13 (-2.43%) | 129,900 |
20 Nov 2023 | USD | 4.84 | 5.4 | 4.83 | 5.36 | 5.36 | +0.5 (+10.29%) | 336,700 |
17 Nov 2023 | USD | 5.07 | 5.13 | 4.78 | 4.86 | 4.86 | -0.16 (-3.19%) | 230,000 |
16 Nov 2023 | USD | 5.04 | 5.1 | 4.91 | 5.02 | 5.02 | +0.02 (+0.40%) | 163,700 |
15 Nov 2023 | USD | 5.3 | 5.4 | 4.92 | 5 | 5 | -0.15 (-2.91%) | 185,100 |
14 Nov 2023 | USD | 4.74 | 5.23 | 4.74 | 5.15 | 5.15 | +0.59 (+12.94%) | 360,300 |
13 Nov 2023 | USD | 4.55 | 4.68 | 4.4 | 4.56 | 4.56 | -0.09 (-1.94%) | 172,300 |
10 Nov 2023 | USD | 4.61 | 4.67 | 4.28 | 4.65 | 4.65 | +0.01 (+0.22%) | 235,300 |
9 Nov 2023 | USD | 4.46 | 4.98 | 4.1 | 4.64 | 4.64 | +0.73 (+18.67%) | 759,600 |
8 Nov 2023 | USD | 3.81 | 3.97 | 3.69 | 3.91 | 3.91 | +0.1 (+2.62%) | 375,200 |
7 Nov 2023 | USD | 3.74 | 3.83 | 3.66 | 3.81 | 3.81 | +0.06 (+1.60%) | 152,100 |
6 Nov 2023 | USD | 3.94 | 3.94 | 3.71 | 3.75 | 3.75 | -0.18 (-4.58%) | 207,600 |
3 Nov 2023 | USD | 3.8 | 4.04 | 3.78 | 3.93 | 3.93 | +0.18 (+4.80%) | 535,900 |
2 Nov 2023 | USD | 3.73 | 3.77 | 3.71 | 3.75 | 3.75 | +0.15 (+4.17%) | 152,900 |
1 Nov 2023 | USD | 3.76 | 3.76 | 3.51 | 3.6 | 3.6 | -0.15 (-4%) | 113,600 |
31 Oct 2023 | USD | 3.72 | 3.81 | 3.61 | 3.75 | 3.75 | -0.01 (-0.27%) | 178,400 |
30 Oct 2023 | USD | 3.68 | 3.81 | 3.53 | 3.76 | 3.76 | +0.15 (+4.16%) | 175,100 |
27 Oct 2023 | USD | 3.66 | 3.67 | 3.56 | 3.61 | 3.61 | +0.02 (+0.56%) | 285,700 |
26 Oct 2023 | USD | 3.82 | 3.89 | 3.4 | 3.59 | 3.59 | -0.2 (-5.28%) | 960,400 |
25 Oct 2023 | USD | 3.97 | 4 | 3.77 | 3.79 | 3.79 | -0.19 (-4.77%) | 117,900 |
24 Oct 2023 | USD | 3.96 | 4.12 | 3.9 | 3.98 | 3.98 | +0.08 (+2.05%) | 218,700 |
23 Oct 2023 | USD | 4.11 | 4.18 | 3.9 | 3.9 | 3.9 | -0.22 (-5.34%) | 228,200 |
20 Oct 2023 | USD | 4.09 | 4.25 | 4.04 | 4.12 | 4.12 | +0.03 (+0.73%) | 177,200 |
19 Oct 2023 | USD | 4.21 | 4.21 | 4.03 | 4.09 | 4.09 | -0.16 (-3.76%) | 134,000 |
18 Oct 2023 | USD | 4.49 | 4.49 | 4.24 | 4.25 | 4.25 | -0.31 (-6.80%) | 59,700 |
17 Oct 2023 | USD | 4.32 | 4.67 | 4.32 | 4.56 | 4.56 | +0.21 (+4.83%) | 104,900 |