Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 3.73 | 3.78 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 377,300 |
6 Dec 2023 | USD | 3.72 | 3.85 | 3.7 | 3.74 | 3.74 | +0.07 (+1.91%) | 624,600 |
5 Dec 2023 | USD | 3.7 | 3.72 | 3.64 | 3.67 | 3.67 | -0.08 (-2.13%) | 519,000 |
4 Dec 2023 | USD | 3.64 | 3.77 | 3.64 | 3.75 | 3.75 | +0.11 (+3.02%) | 656,500 |
1 Dec 2023 | USD | 3.61 | 3.69 | 3.52 | 3.64 | 3.64 | +0.02 (+0.55%) | 539,900 |
30 Nov 2023 | USD | 3.83 | 3.85 | 3.6 | 3.62 | 3.62 | -0.2 (-5.24%) | 558,300 |
29 Nov 2023 | USD | 3.78 | 3.91 | 3.76 | 3.82 | 3.82 | +0.09 (+2.41%) | 517,600 |
28 Nov 2023 | USD | 3.76 | 3.83 | 3.72 | 3.73 | 3.73 | -0.08 (-2.10%) | 270,900 |
27 Nov 2023 | USD | 3.85 | 3.87 | 3.74 | 3.81 | 3.81 | -0.07 (-1.80%) | 239,500 |
24 Nov 2023 | USD | 3.7 | 3.88 | 3.68 | 3.88 | 3.88 | +0.14 (+3.74%) | 191,300 |
22 Nov 2023 | USD | 3.69 | 3.82 | 3.68 | 3.74 | 3.74 | +0.02 (+0.54%) | 247,100 |
21 Nov 2023 | USD | 3.77 | 3.8 | 3.71 | 3.72 | 3.72 | -0.02 (-0.53%) | 259,500 |
20 Nov 2023 | USD | 3.7 | 3.82 | 3.7 | 3.74 | 3.74 | +0.06 (+1.63%) | 335,900 |
17 Nov 2023 | USD | 3.73 | 3.75 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 269,500 |
16 Nov 2023 | USD | 3.72 | 3.75 | 3.59 | 3.71 | 3.71 | -0.07 (-1.85%) | 356,100 |
15 Nov 2023 | USD | 3.78 | 3.92 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 440,100 |
14 Nov 2023 | USD | 3.69 | 3.8 | 3.59 | 3.78 | 3.78 | +0.26 (+7.39%) | 414,600 |
13 Nov 2023 | USD | 3.73 | 3.8 | 3.4 | 3.52 | 3.52 | -0.27 (-7.12%) | 987,300 |
10 Nov 2023 | USD | 3.81 | 3.82 | 3.64 | 3.79 | 3.79 | +0.02 (+0.53%) | 377,900 |
9 Nov 2023 | USD | 3.77 | 3.98 | 3.62 | 3.77 | 3.77 | +0.06 (+1.62%) | 534,700 |
8 Nov 2023 | USD | 3.78 | 3.79 | 3.68 | 3.71 | 3.71 | -0.08 (-2.11%) | 356,400 |
7 Nov 2023 | USD | 3.82 | 3.83 | 3.74 | 3.79 | 3.79 | -0.05 (-1.30%) | 318,200 |
6 Nov 2023 | USD | 3.88 | 3.9 | 3.76 | 3.84 | 3.84 | -0.05 (-1.29%) | 251,300 |
3 Nov 2023 | USD | 3.9 | 3.99 | 3.87 | 3.89 | 3.89 | +0.09 (+2.37%) | 467,500 |
2 Nov 2023 | USD | 3.7 | 3.82 | 3.62 | 3.8 | 3.8 | +0.19 (+5.26%) | 415,700 |
1 Nov 2023 | USD | 3.7 | 3.7 | 3.55 | 3.61 | 3.61 | -0.11 (-2.96%) | 398,500 |
31 Oct 2023 | USD | 3.76 | 3.79 | 3.69 | 3.72 | 3.72 | -0.04 (-1.06%) | 336,500 |
30 Oct 2023 | USD | 3.75 | 3.78 | 3.62 | 3.76 | 3.76 | +0.06 (+1.62%) | 351,700 |
27 Oct 2023 | USD | 3.85 | 3.91 | 3.68 | 3.7 | 3.7 | -0.13 (-3.39%) | 345,800 |
26 Oct 2023 | USD | 3.81 | 3.86 | 3.72 | 3.83 | 3.83 | +0.04 (+1.06%) | 447,500 |