Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | USD | 4.531 | 4.558 | 4.516 | 4.558 | 4.558 | +0.097 (+2.17%) | 156,500 |
4 Dec 2023 | USD | 4.451 | 4.462 | 4.436 | 4.461 | 4.461 | +0.005 (+0.11%) | 35,900 |
1 Dec 2023 | USD | 4.388 | 4.463 | 4.388 | 4.456 | 4.456 | +0.075 (+1.71%) | 429,400 |
30 Nov 2023 | USD | 4.407 | 4.424 | 4.381 | 4.381 | 4.381 | -0.039 (-0.88%) | 90,800 |
29 Nov 2023 | USD | 4.43 | 4.448 | 4.413 | 4.42 | 4.42 | +0.041 (+0.94%) | 122,500 |
28 Nov 2023 | USD | 4.371 | 4.379 | 4.363 | 4.379 | 4.379 | +0.044 (+1.01%) | 35,800 |
27 Nov 2023 | USD | 4.338 | 4.352 | 4.335 | 4.335 | 4.335 | +0.006 (+0.14%) | 67,300 |
24 Nov 2023 | USD | 4.327 | 4.35 | 4.313 | 4.329 | 4.329 | -0.071 (-1.61%) | 75,400 |
22 Nov 2023 | USD | 4.363 | 4.4 | 4.343 | 4.4 | 4.4 | +0.076 (+1.76%) | 881,000 |
21 Nov 2023 | USD | 4.343 | 4.359 | 4.309 | 4.324 | 4.324 | -0.037 (-0.85%) | 626,600 |
20 Nov 2023 | USD | 4.306 | 4.361 | 4.303 | 4.361 | 4.361 | +0.061 (+1.42%) | 91,500 |
17 Nov 2023 | USD | 4.311 | 4.312 | 4.3 | 4.3 | 4.3 | +0.018 (+0.42%) | 89,200 |
16 Nov 2023 | USD | 4.31 | 4.31 | 4.282 | 4.282 | 4.282 | +0.033 (+0.78%) | 20,400 |
15 Nov 2023 | USD | 4.249 | 4.265 | 4.249 | 4.249 | 4.249 | -0.046 (-1.07%) | 49,500 |
14 Nov 2023 | USD | 4.32 | 4.32 | 4.295 | 4.295 | 4.295 | +0.09 (+2.14%) | 173,300 |
13 Nov 2023 | USD | 4.177 | 4.207 | 4.177 | 4.205 | 4.205 | -0.014 (-0.33%) | 36,300 |
10 Nov 2023 | USD | 4.224 | 4.231 | 4.197 | 4.219 | 4.219 | +0.055 (+1.32%) | 61,400 |
9 Nov 2023 | USD | 4.255 | 4.262 | 4.164 | 4.164 | 4.164 | -0.145 (-3.37%) | 50,900 |
8 Nov 2023 | USD | 4.245 | 4.309 | 4.245 | 4.309 | 4.309 | +0.072 (+1.70%) | 32,200 |
7 Nov 2023 | USD | 4.212 | 4.237 | 4.2 | 4.237 | 4.237 | +0.083 (+2.00%) | 12,900 |
6 Nov 2023 | USD | 4.178 | 4.178 | 4.151 | 4.154 | 4.154 | -0.044 (-1.05%) | 61,900 |
3 Nov 2023 | USD | 4.244 | 4.259 | 4.198 | 4.198 | 4.198 | +0.045 (+1.08%) | 1,468,400 |
2 Nov 2023 | USD | 4.161 | 4.174 | 4.128 | 4.153 | 4.153 | +0.08 (+1.96%) | 191,600 |
1 Nov 2023 | USD | 4.047 | 4.08 | 4.047 | 4.073 | 4.073 | +0.034 (+0.84%) | 202,500 |
31 Oct 2023 | USD | 4.033 | 4.045 | 4.01 | 4.039 | 4.039 | +0.054 (+1.36%) | 82,500 |
30 Oct 2023 | USD | 4.019 | 4.019 | 3.985 | 3.985 | 3.985 | -0.036 (-0.90%) | 226,200 |
27 Oct 2023 | USD | 4.033 | 4.034 | 4.021 | 4.021 | 4.021 | +0.004 (+0.10%) | 21,900 |
26 Oct 2023 | USD | 3.994 | 4.022 | 3.97 | 4.017 | 4.017 | +0.026 (+0.65%) | 92,300 |
25 Oct 2023 | USD | 3.998 | 4 | 3.963 | 3.991 | 3.991 | -0.068 (-1.68%) | 70,600 |
24 Oct 2023 | USD | 4.034 | 4.059 | 4.029 | 4.059 | 4.059 | +0.028 (+0.69%) | 44,800 |