Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 3.14 | 3.25 | 2.95 | 2.98 | 2.98 | -0.16 (-5.10%) | 67,600 |
24 Nov 2023 | USD | 2.985 | 3.14 | 2.98 | 3.14 | 3.14 | +0.15 (+5.02%) | 22,500 |
22 Nov 2023 | USD | 3.08 | 3.16 | 2.89 | 2.99 | 2.99 | -0.12 (-3.86%) | 94,500 |
21 Nov 2023 | USD | 3.06 | 3.16 | 2.58 | 3.11 | 3.11 | -0.04 (-1.27%) | 91,700 |
20 Nov 2023 | USD | 3.13 | 3.43 | 3.011 | 3.15 | 3.15 | +0.07 (+2.27%) | 86,500 |
17 Nov 2023 | USD | 2.781 | 3.14 | 2.78 | 3.08 | 3.08 | +0.245 (+8.64%) | 49,200 |
16 Nov 2023 | USD | 2.91 | 3.01 | 2.55 | 2.835 | 2.835 | -0.056 (-1.94%) | 136,300 |
15 Nov 2023 | USD | 2.96 | 3.27 | 2.76 | 2.891 | 2.891 | -0.029 (-0.99%) | 54,000 |
14 Nov 2023 | USD | 2.85 | 3.33 | 2.85 | 2.92 | 2.92 | -0.529 (-15.34%) | 108,100 |
13 Nov 2023 | USD | 3.04 | 3.56 | 2.884 | 3.449 | 3.449 | +0.419 (+13.83%) | 164,200 |
10 Nov 2023 | USD | 2.99 | 3.88 | 2.99 | 3.03 | 3.03 | +0.1 (+3.41%) | 342,900 |
9 Nov 2023 | USD | 3.05 | 3.05 | 2.826 | 2.93 | 2.93 | -0.17 (-5.48%) | 71,300 |
8 Nov 2023 | USD | 3.59 | 3.624 | 3.09 | 3.1 | 3.1 | -0.5 (-13.89%) | 89,000 |
7 Nov 2023 | USD | 3.84 | 3.95 | 3.6 | 3.6 | 3.6 | -0.26 (-6.74%) | 29,100 |
6 Nov 2023 | USD | 4.23 | 4.33 | 3.78 | 3.86 | 3.86 | -0.39 (-9.18%) | 30,400 |
3 Nov 2023 | USD | 4.339 | 4.45 | 4.2 | 4.25 | 4.25 | +0.09 (+2.16%) | 26,500 |
2 Nov 2023 | USD | 4.45 | 4.45 | 4.16 | 4.16 | 4.16 | -0.24 (-5.45%) | 26,600 |
1 Nov 2023 | USD | 4.49 | 4.68 | 4.36 | 4.4 | 4.4 | -0.27 (-5.78%) | 17,700 |
31 Oct 2023 | USD | 4.8 | 4.84 | 4.612 | 4.67 | 4.67 | -0.11 (-2.30%) | 17,400 |
30 Oct 2023 | USD | 4.7 | 4.836 | 4.64 | 4.78 | 4.78 | +0.08 (+1.70%) | 11,300 |
27 Oct 2023 | USD | 4.74 | 4.74 | 4.463 | 4.7 | 4.7 | +0.02 (+0.43%) | 21,200 |
26 Oct 2023 | USD | 4.52 | 4.79 | 4.45 | 4.68 | 4.68 | +0.14 (+3.08%) | 18,300 |
25 Oct 2023 | USD | 4.79 | 5.3 | 4.35 | 4.54 | 4.54 | -0.03 (-0.66%) | 88,300 |
24 Oct 2023 | USD | 4.4 | 4.57 | 4.31 | 4.57 | 4.57 | +0.15 (+3.39%) | 22,900 |
23 Oct 2023 | USD | 4.41 | 4.524 | 4.34 | 4.42 | 4.42 | +0.02 (+0.45%) | 18,300 |
20 Oct 2023 | USD | 4.52 | 4.822 | 4.32 | 4.4 | 4.4 | -0.15 (-3.30%) | 27,200 |
19 Oct 2023 | USD | 4.37 | 4.63 | 4.22 | 4.55 | 4.55 | +0.15 (+3.41%) | 50,300 |
18 Oct 2023 | USD | 4.26 | 4.47 | 4.26 | 4.4 | 4.4 | 0.0 (0.0%) | 27,000 |
17 Oct 2023 | USD | 4.31 | 4.688 | 4.251 | 4.4 | 4.4 | +0.06 (+1.38%) | 75,600 |
16 Oct 2023 | USD | 4.64 | 4.99 | 4.3 | 4.34 | 4.34 | -0.27 (-5.86%) | 36,100 |