Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | USD | 5.11 | 5.2 | 4.65 | 5.08 | 5.08 | -0.18 (-3.42%) | 282,200 |
4 Dec 2023 | USD | 5.4 | 5.48 | 5.14 | 5.26 | 5.26 | -0.03 (-0.57%) | 332,200 |
1 Dec 2023 | USD | 4.88 | 5.31 | 4.77 | 5.29 | 5.29 | +0.42 (+8.62%) | 257,100 |
30 Nov 2023 | USD | 4.6 | 5 | 4.53 | 4.87 | 4.87 | +0.34 (+7.51%) | 403,200 |
29 Nov 2023 | USD | 4.6 | 4.75 | 4.39 | 4.53 | 4.53 | +0.03 (+0.67%) | 613,500 |
28 Nov 2023 | USD | 5.2 | 5.29 | 3.8 | 4.5 | 4.5 | -0.9 (-16.67%) | 2,421,400 |
27 Nov 2023 | USD | 5 | 5.675 | 4.93 | 5.4 | 5.4 | +0.35 (+6.93%) | 599,900 |
24 Nov 2023 | USD | 5.09 | 5.221 | 4.79 | 5.05 | 5.05 | -0.25 (-4.72%) | 232,600 |
22 Nov 2023 | USD | 4.79 | 5.44 | 4.7 | 5.3 | 5.3 | +0.41 (+8.38%) | 1,472,100 |
21 Nov 2023 | USD | 4.76 | 4.91 | 4.62 | 4.89 | 4.89 | -0.05 (-1.01%) | 247,100 |
20 Nov 2023 | USD | 4.82 | 5 | 4.785 | 4.94 | 4.94 | 0.0 (0.0%) | 354,300 |
17 Nov 2023 | USD | 4.66 | 4.99 | 4.65 | 4.94 | 4.94 | +0.24 (+5.11%) | 695,800 |
16 Nov 2023 | USD | 4.51 | 4.95 | 4.28 | 4.7 | 4.7 | +0.14 (+3.07%) | 223,200 |
15 Nov 2023 | USD | 4.53 | 4.77 | 4.5 | 4.56 | 4.56 | +0.05 (+1.11%) | 138,500 |
14 Nov 2023 | USD | 4.77 | 4.77 | 4.4 | 4.51 | 4.51 | -0.08 (-1.74%) | 153,400 |
13 Nov 2023 | USD | 4.45 | 4.89 | 4.243 | 4.59 | 4.59 | +0.19 (+4.32%) | 304,000 |
10 Nov 2023 | USD | 4.39 | 4.46 | 4.03 | 4.4 | 4.4 | +0.15 (+3.53%) | 201,300 |
9 Nov 2023 | USD | 4.41 | 4.48 | 4.17 | 4.25 | 4.25 | -0.15 (-3.41%) | 263,300 |
8 Nov 2023 | USD | 4.14 | 4.6 | 3.83 | 4.4 | 4.4 | +0.25 (+6.02%) | 2,751,400 |
7 Nov 2023 | USD | 4.25 | 4.4 | 3.99 | 4.15 | 4.15 | -0.13 (-3.04%) | 305,600 |
6 Nov 2023 | USD | 4.21 | 4.54 | 4.18 | 4.28 | 4.28 | +0.04 (+0.94%) | 167,300 |
3 Nov 2023 | USD | 4.04 | 4.5 | 3.98 | 4.24 | 4.24 | +0.22 (+5.47%) | 693,100 |
2 Nov 2023 | USD | 3.8 | 4.13 | 3.65 | 4.02 | 4.02 | +0.32 (+8.65%) | 535,800 |
1 Nov 2023 | USD | 3.36 | 3.7 | 3.3 | 3.7 | 3.7 | +0.34 (+10.12%) | 145,400 |
31 Oct 2023 | USD | 3.2 | 3.43 | 3.08 | 3.36 | 3.36 | +0.11 (+3.38%) | 81,600 |
30 Oct 2023 | USD | 3.24 | 3.35 | 3.19 | 3.25 | 3.25 | +0.03 (+0.93%) | 108,800 |
27 Oct 2023 | USD | 3.25 | 3.32 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 68,400 |
26 Oct 2023 | USD | 3.08 | 3.24 | 3.06 | 3.2 | 3.2 | +0.12 (+3.90%) | 71,400 |
25 Oct 2023 | USD | 3.02 | 3.16 | 3.02 | 3.08 | 3.08 | +0.03 (+0.98%) | 65,800 |
24 Oct 2023 | USD | 3.08 | 3.16 | 2.97 | 3.05 | 3.05 | -0.02 (-0.65%) | 164,100 |