Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | USD | 3.1 | 3.15 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 52,900 |
17 Nov 2023 | USD | 3.02 | 3.1 | 3 | 3.01 | 3.01 | +0.03 (+1.01%) | 36,000 |
16 Nov 2023 | USD | 3.21 | 3.22 | 2.82 | 2.98 | 2.98 | -0.26 (-8.02%) | 154,900 |
15 Nov 2023 | USD | 3.16 | 3.31 | 3.16 | 3.24 | 3.24 | +0.09 (+2.86%) | 33,800 |
14 Nov 2023 | USD | 3.2 | 3.25 | 3.144 | 3.15 | 3.15 | -0.02 (-0.63%) | 32,300 |
13 Nov 2023 | USD | 3.19 | 3.297 | 3.1 | 3.17 | 3.17 | -0.02 (-0.63%) | 40,400 |
10 Nov 2023 | USD | 3.23 | 3.32 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 31,100 |
9 Nov 2023 | USD | 3.22 | 3.34 | 3.156 | 3.2 | 3.2 | -0.02 (-0.62%) | 57,400 |
8 Nov 2023 | USD | 3.32 | 3.376 | 3.106 | 3.22 | 3.22 | -0.18 (-5.29%) | 83,100 |
7 Nov 2023 | USD | 3.43 | 3.49 | 3.3 | 3.4 | 3.4 | -0.05 (-1.45%) | 98,100 |
6 Nov 2023 | USD | 3.56 | 3.6 | 3.427 | 3.45 | 3.45 | -0.18 (-4.96%) | 141,800 |
3 Nov 2023 | USD | 3.63 | 3.65 | 3.48 | 3.63 | 3.63 | +0.04 (+1.11%) | 63,800 |
2 Nov 2023 | USD | 3.5 | 3.6 | 3.45 | 3.59 | 3.59 | +0.11 (+3.16%) | 64,900 |
1 Nov 2023 | USD | 3.6 | 3.71 | 3.45 | 3.48 | 3.48 | -0.15 (-4.13%) | 73,200 |
31 Oct 2023 | USD | 3.66 | 3.738 | 3.56 | 3.63 | 3.63 | 0.0 (0.0%) | 23,300 |
30 Oct 2023 | USD | 3.73 | 3.78 | 3.62 | 3.63 | 3.63 | -0.14 (-3.71%) | 45,500 |
27 Oct 2023 | USD | 3.788 | 3.8 | 3.55 | 3.77 | 3.77 | +0.09 (+2.45%) | 114,800 |
26 Oct 2023 | USD | 3.55 | 3.74 | 3.52 | 3.68 | 3.68 | +0.06 (+1.66%) | 63,900 |
25 Oct 2023 | USD | 3.662 | 3.7 | 3.55 | 3.62 | 3.62 | -0.11 (-2.95%) | 134,000 |
24 Oct 2023 | USD | 3.58 | 3.75 | 3.55 | 3.73 | 3.73 | +0.12 (+3.32%) | 59,700 |
23 Oct 2023 | USD | 3.74 | 3.816 | 3.58 | 3.61 | 3.61 | -0.23 (-5.99%) | 143,700 |
20 Oct 2023 | USD | 4.05 | 4.19 | 3.76 | 3.84 | 3.84 | -0.28 (-6.80%) | 206,600 |
19 Oct 2023 | USD | 4 | 4.27 | 3.86 | 4.12 | 4.12 | +0.04 (+0.98%) | 245,100 |
18 Oct 2023 | USD | 3.98 | 4.38 | 3.9 | 4.08 | 4.08 | +0.15 (+3.82%) | 949,700 |
17 Oct 2023 | USD | 3.84 | 4.03 | 3.76 | 3.93 | 3.93 | +0.08 (+2.08%) | 156,200 |
16 Oct 2023 | USD | 3.91 | 3.99 | 3.67 | 3.85 | 3.85 | -0.14 (-3.51%) | 231,400 |
13 Oct 2023 | USD | 3.47 | 3.99 | 3.47 | 3.99 | 3.99 | +0.52 (+14.99%) | 391,000 |
12 Oct 2023 | USD | 3.61 | 3.618 | 3.4 | 3.47 | 3.47 | -0.06 (-1.70%) | 162,400 |
11 Oct 2023 | USD | 3.79 | 3.841 | 3.4 | 3.53 | 3.53 | -0.33 (-8.55%) | 506,700 |
10 Oct 2023 | USD | 3.73 | 4.19 | 3.73 | 3.86 | 3.86 | -0.21 (-5.16%) | 461,100 |