Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 3.87 | 4.3 | 3.87 | 4.15 | 4.15 | +0.28 (+7.24%) | 460,000 |
16 Nov 2023 | USD | 4.18 | 4.18 | 3.85 | 3.87 | 3.87 | -0.31 (-7.42%) | 484,100 |
15 Nov 2023 | USD | 3.92 | 4.215 | 3.9 | 4.18 | 4.18 | +0.25 (+6.36%) | 472,800 |
14 Nov 2023 | USD | 3.66 | 3.93 | 3.65 | 3.93 | 3.93 | +0.46 (+13.26%) | 376,700 |
13 Nov 2023 | USD | 3.45 | 3.5 | 3.31 | 3.47 | 3.47 | -0.03 (-0.86%) | 349,100 |
10 Nov 2023 | USD | 3.4 | 3.53 | 3.24 | 3.5 | 3.5 | +0.11 (+3.24%) | 434,600 |
9 Nov 2023 | USD | 4.18 | 4.18 | 3.35 | 3.39 | 3.39 | -0.78 (-18.71%) | 545,900 |
8 Nov 2023 | USD | 4.28 | 4.29 | 4.02 | 4.17 | 4.17 | -0.12 (-2.80%) | 492,300 |
7 Nov 2023 | USD | 3.74 | 4.565 | 3.74 | 4.29 | 4.29 | +0.7 (+19.50%) | 1,200,400 |
6 Nov 2023 | USD | 3.96 | 3.975 | 3.5 | 3.59 | 3.59 | -0.3 (-7.71%) | 815,900 |
3 Nov 2023 | USD | 3.84 | 4.05 | 3.839 | 3.89 | 3.89 | +0.13 (+3.46%) | 534,700 |
2 Nov 2023 | USD | 3.85 | 3.86 | 3.66 | 3.76 | 3.76 | +0.01 (+0.27%) | 329,600 |
1 Nov 2023 | USD | 3.64 | 3.75 | 3.57 | 3.75 | 3.75 | +0.11 (+3.02%) | 230,900 |
31 Oct 2023 | USD | 3.35 | 3.68 | 3.33 | 3.64 | 3.64 | +0.29 (+8.66%) | 286,600 |
30 Oct 2023 | USD | 3.22 | 3.425 | 3.215 | 3.35 | 3.35 | +0.17 (+5.35%) | 412,700 |
27 Oct 2023 | USD | 3.25 | 3.25 | 3.14 | 3.18 | 3.18 | -0.08 (-2.45%) | 302,500 |
26 Oct 2023 | USD | 3.26 | 3.38 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 429,700 |
25 Oct 2023 | USD | 3.6 | 3.6 | 3.24 | 3.27 | 3.27 | -0.34 (-9.42%) | 393,300 |
24 Oct 2023 | USD | 3.54 | 3.79 | 3.54 | 3.61 | 3.61 | +0.08 (+2.27%) | 332,700 |
23 Oct 2023 | USD | 3.63 | 3.655 | 3.51 | 3.53 | 3.53 | -0.11 (-3.02%) | 280,800 |
20 Oct 2023 | USD | 3.57 | 3.68 | 3.51 | 3.64 | 3.64 | +0.06 (+1.68%) | 448,600 |
19 Oct 2023 | USD | 3.66 | 3.665 | 3.56 | 3.58 | 3.58 | -0.09 (-2.45%) | 296,300 |
18 Oct 2023 | USD | 3.86 | 3.86 | 3.655 | 3.67 | 3.67 | -0.19 (-4.92%) | 337,100 |
17 Oct 2023 | USD | 3.9 | 3.96 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 256,600 |
16 Oct 2023 | USD | 3.84 | 4.04 | 3.745 | 3.9 | 3.9 | +0.01 (+0.26%) | 389,100 |
13 Oct 2023 | USD | 3.86 | 3.93 | 3.78 | 3.89 | 3.89 | +0.05 (+1.30%) | 267,400 |
12 Oct 2023 | USD | 3.9 | 3.91 | 3.76 | 3.84 | 3.84 | -0.06 (-1.54%) | 383,400 |
11 Oct 2023 | USD | 3.99 | 4.1 | 3.86 | 3.9 | 3.9 | -0.09 (-2.26%) | 291,500 |
10 Oct 2023 | USD | 3.91 | 4.01 | 3.86 | 3.99 | 3.99 | +0.07 (+1.79%) | 483,100 |
9 Oct 2023 | USD | 4.14 | 4.195 | 3.89 | 3.92 | 3.92 | -0.26 (-6.22%) | 1,014,300 |