Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 4.39 | 4.5 | 4.08 | 4.13 | 4.13 | -0.22 (-5.06%) | 657,700 |
13 Dec 2023 | USD | 4.26 | 4.48 | 4.22 | 4.35 | 4.35 | +0.04 (+0.93%) | 362,900 |
12 Dec 2023 | USD | 4.23 | 4.4 | 4.12 | 4.31 | 4.31 | +0.08 (+1.89%) | 292,600 |
11 Dec 2023 | USD | 4.2 | 4.36 | 4.052 | 4.23 | 4.23 | +0.1 (+2.42%) | 502,800 |
8 Dec 2023 | USD | 3.99 | 4.18 | 3.99 | 4.13 | 4.13 | +0.12 (+2.99%) | 157,700 |
7 Dec 2023 | USD | 4.22 | 4.22 | 3.93 | 4.01 | 4.01 | -0.12 (-2.91%) | 211,900 |
6 Dec 2023 | USD | 4.18 | 4.22 | 4.06 | 4.13 | 4.13 | -0.01 (-0.24%) | 153,200 |
5 Dec 2023 | USD | 4.21 | 4.29 | 4.04 | 4.14 | 4.14 | -0.18 (-4.17%) | 292,500 |
4 Dec 2023 | USD | 4.4 | 4.5 | 4.19 | 4.32 | 4.32 | -0.01 (-0.23%) | 347,200 |
1 Dec 2023 | USD | 4.25 | 4.36 | 4.133 | 4.33 | 4.33 | +0.1 (+2.36%) | 432,700 |
30 Nov 2023 | USD | 4.1 | 4.3 | 3.98 | 4.23 | 4.23 | +0.1 (+2.42%) | 228,200 |
29 Nov 2023 | USD | 4.33 | 4.35 | 3.88 | 4.13 | 4.13 | -0.24 (-5.49%) | 708,400 |
28 Nov 2023 | USD | 4.27 | 4.4 | 4.1 | 4.37 | 4.37 | +0.08 (+1.86%) | 272,400 |
27 Nov 2023 | USD | 4.13 | 4.45 | 4.13 | 4.29 | 4.29 | +0.06 (+1.42%) | 319,100 |
24 Nov 2023 | USD | 3.97 | 4.28 | 3.95 | 4.23 | 4.23 | +0.17 (+4.19%) | 196,700 |
22 Nov 2023 | USD | 4 | 4.15 | 3.9 | 4.06 | 4.06 | +0.04 (+1.00%) | 402,700 |
21 Nov 2023 | USD | 4.01 | 4.34 | 4 | 4.02 | 4.02 | -0.015 (-0.37%) | 445,100 |
20 Nov 2023 | USD | 4.51 | 4.55 | 4.01 | 4.035 | 4.035 | -0.495 (-10.93%) | 1,180,900 |
17 Nov 2023 | USD | 4.63 | 4.702 | 4.45 | 4.53 | 4.53 | -0.17 (-3.62%) | 445,700 |
16 Nov 2023 | USD | 4.97 | 5.117 | 4.64 | 4.7 | 4.7 | -0.22 (-4.47%) | 369,700 |
15 Nov 2023 | USD | 5.2 | 5.26 | 4.74 | 4.92 | 4.92 | -0.09 (-1.80%) | 463,700 |
14 Nov 2023 | USD | 4.77 | 5.12 | 4.76 | 5.01 | 5.01 | +0.29 (+6.14%) | 429,700 |
13 Nov 2023 | USD | 4.47 | 4.82 | 4.25 | 4.72 | 4.72 | +0.17 (+3.74%) | 436,100 |
10 Nov 2023 | USD | 4.72 | 4.73 | 4.5 | 4.55 | 4.55 | +0.02 (+0.44%) | 366,400 |
9 Nov 2023 | USD | 4.69 | 4.83 | 4.49 | 4.53 | 4.53 | -0.23 (-4.83%) | 538,000 |
8 Nov 2023 | USD | 5.14 | 5.14 | 4.66 | 4.76 | 4.76 | -0.29 (-5.74%) | 569,300 |
7 Nov 2023 | USD | 5 | 5.25 | 4.85 | 5.05 | 5.05 | 0.0 (0.0%) | 576,700 |
6 Nov 2023 | USD | 5.33 | 5.351 | 4.96 | 5.05 | 5.05 | -0.26 (-4.90%) | 627,100 |
3 Nov 2023 | USD | 5.5 | 5.77 | 5.234 | 5.31 | 5.31 | -0.35 (-6.18%) | 629,200 |
2 Nov 2023 | USD | 5.56 | 5.78 | 5.56 | 5.66 | 5.66 | +0.13 (+2.35%) | 397,200 |