Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 3.55 | 3.76 | 3.5 | 3.74 | 3.74 | +0.19 (+5.35%) | 143,500 |
24 Nov 2023 | USD | 3.51 | 3.63 | 3.412 | 3.55 | 3.55 | +0.05 (+1.43%) | 38,400 |
22 Nov 2023 | USD | 3.49 | 3.58 | 3.44 | 3.5 | 3.5 | +0.07 (+2.04%) | 70,300 |
21 Nov 2023 | USD | 3.77 | 3.79 | 3.4 | 3.43 | 3.43 | -0.37 (-9.74%) | 177,500 |
20 Nov 2023 | USD | 3.66 | 3.9 | 3.6 | 3.8 | 3.8 | +0.13 (+3.54%) | 266,700 |
17 Nov 2023 | USD | 3.78 | 3.785 | 3.57 | 3.67 | 3.67 | +0.01 (+0.27%) | 68,800 |
16 Nov 2023 | USD | 3.68 | 3.68 | 3.45 | 3.66 | 3.66 | -0.01 (-0.27%) | 58,500 |
15 Nov 2023 | USD | 3.48 | 3.83 | 3.48 | 3.67 | 3.67 | +0.24 (+7.00%) | 277,700 |
14 Nov 2023 | USD | 3.37 | 3.67 | 3.37 | 3.43 | 3.43 | +0.2 (+6.19%) | 289,600 |
13 Nov 2023 | USD | 3.19 | 3.33 | 3.07 | 3.23 | 3.23 | +0.08 (+2.54%) | 204,300 |
10 Nov 2023 | USD | 3.17 | 3.334 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 139,700 |
9 Nov 2023 | USD | 3.67 | 3.67 | 3.115 | 3.19 | 3.19 | -0.4 (-11.14%) | 231,000 |
8 Nov 2023 | USD | 3.71 | 3.71 | 3.46 | 3.59 | 3.59 | -0.09 (-2.45%) | 245,800 |
7 Nov 2023 | USD | 3.58 | 3.756 | 3.55 | 3.68 | 3.68 | +0.04 (+1.10%) | 112,000 |
6 Nov 2023 | USD | 3.9 | 3.9 | 3.565 | 3.64 | 3.64 | -0.12 (-3.19%) | 75,300 |
3 Nov 2023 | USD | 3.76 | 4.07 | 3.7 | 3.76 | 3.76 | +0.07 (+1.90%) | 383,800 |
2 Nov 2023 | USD | 3.29 | 3.86 | 3.288 | 3.69 | 3.69 | +0.49 (+15.31%) | 379,100 |
1 Nov 2023 | USD | 3.33 | 3.33 | 3.14 | 3.2 | 3.2 | -0.09 (-2.74%) | 162,800 |
31 Oct 2023 | USD | 3.19 | 3.34 | 3.15 | 3.29 | 3.29 | +0.12 (+3.79%) | 88,200 |
30 Oct 2023 | USD | 3.17 | 3.25 | 3.11 | 3.17 | 3.17 | +0.03 (+0.96%) | 113,000 |
27 Oct 2023 | USD | 3.38 | 3.38 | 3.12 | 3.14 | 3.14 | -0.11 (-3.38%) | 147,800 |
26 Oct 2023 | USD | 3.21 | 3.374 | 3.14 | 3.25 | 3.25 | 0.0 (0.0%) | 96,800 |
25 Oct 2023 | USD | 3.46 | 3.46 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 187,200 |
24 Oct 2023 | USD | 3.12 | 3.48 | 3.12 | 3.42 | 3.42 | +0.34 (+11.04%) | 246,800 |
23 Oct 2023 | USD | 3.35 | 3.4 | 3.06 | 3.08 | 3.08 | -0.32 (-9.41%) | 261,000 |
20 Oct 2023 | USD | 3.95 | 3.95 | 3.37 | 3.4 | 3.4 | -0.51 (-13.04%) | 361,700 |
19 Oct 2023 | USD | 4.1 | 4.1 | 3.86 | 3.91 | 3.91 | -0.2 (-4.87%) | 219,600 |
18 Oct 2023 | USD | 4.3 | 4.3 | 4.1 | 4.11 | 4.11 | -0.17 (-3.97%) | 163,400 |
17 Oct 2023 | USD | 4.26 | 4.35 | 4.13 | 4.28 | 4.28 | +0.09 (+2.15%) | 218,600 |
16 Oct 2023 | USD | 4.21 | 4.27 | 4.1 | 4.19 | 4.19 | -0.06 (-1.41%) | 160,400 |