Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 3.54 | 3.58 | 3.47 | 3.5 | 3.5 | -0.07 (-1.96%) | 110,500 |
29 Nov 2023 | USD | 3.56 | 3.74 | 3.51 | 3.57 | 3.57 | -0.03 (-0.83%) | 335,900 |
28 Nov 2023 | USD | 3.31 | 3.68 | 3.24 | 3.6 | 3.6 | +0.31 (+9.42%) | 327,100 |
27 Nov 2023 | USD | 3.27 | 3.3 | 3.18 | 3.29 | 3.29 | +0.03 (+0.92%) | 190,700 |
24 Nov 2023 | USD | 3.22 | 3.31 | 3.22 | 3.26 | 3.26 | +0.02 (+0.62%) | 105,100 |
22 Nov 2023 | USD | 3.08 | 3.26 | 3.08 | 3.24 | 3.24 | +0.12 (+3.85%) | 160,400 |
21 Nov 2023 | USD | 3.14 | 3.18 | 3.09 | 3.12 | 3.12 | -0.07 (-2.19%) | 133,700 |
20 Nov 2023 | USD | 3.2 | 3.21 | 3.14 | 3.19 | 3.19 | +0.02 (+0.63%) | 145,600 |
17 Nov 2023 | USD | 3.09 | 3.27 | 3.09 | 3.17 | 3.17 | +0.04 (+1.28%) | 277,800 |
16 Nov 2023 | USD | 3.09 | 3.16 | 3.04 | 3.13 | 3.13 | -0.02 (-0.63%) | 185,000 |
15 Nov 2023 | USD | 3.05 | 3.24 | 3.02 | 3.15 | 3.15 | +0.18 (+6.06%) | 364,800 |
14 Nov 2023 | USD | 2.94 | 3.19 | 2.93 | 2.97 | 2.97 | +0.15 (+5.32%) | 495,100 |
13 Nov 2023 | USD | 2.98 | 2.98 | 2.8 | 2.82 | 2.82 | -0.14 (-4.73%) | 215,500 |
10 Nov 2023 | USD | 3.01 | 3.01 | 2.77 | 2.96 | 2.96 | -0.03 (-1.00%) | 393,800 |
9 Nov 2023 | USD | 3.05 | 3.15 | 2.86 | 2.99 | 2.99 | 0.0 (0.0%) | 343,900 |
8 Nov 2023 | USD | 2.97 | 3.12 | 2.89 | 2.99 | 2.99 | -0.35 (-10.48%) | 963,100 |
7 Nov 2023 | USD | 3.46 | 3.54 | 3.34 | 3.34 | 3.34 | -0.13 (-3.75%) | 289,500 |
6 Nov 2023 | USD | 3.43 | 3.54 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 303,900 |
3 Nov 2023 | USD | 3.38 | 3.51 | 3.38 | 3.43 | 3.43 | +0.09 (+2.69%) | 269,400 |
2 Nov 2023 | USD | 3.22 | 3.35 | 3.22 | 3.34 | 3.34 | +0.14 (+4.38%) | 200,500 |
1 Nov 2023 | USD | 3.23 | 3.23 | 3.1 | 3.2 | 3.2 | -0.04 (-1.23%) | 168,200 |
31 Oct 2023 | USD | 3.17 | 3.3 | 3.17 | 3.24 | 3.24 | +0.04 (+1.25%) | 173,000 |
30 Oct 2023 | USD | 3.13 | 3.21 | 3.08 | 3.2 | 3.2 | +0.09 (+2.89%) | 201,600 |
27 Oct 2023 | USD | 3.11 | 3.18 | 3.09 | 3.11 | 3.11 | -0.09 (-2.81%) | 280,400 |
26 Oct 2023 | USD | 3.07 | 3.24 | 3.07 | 3.2 | 3.2 | +0.12 (+3.90%) | 187,100 |
25 Oct 2023 | USD | 3.07 | 3.15 | 3.03 | 3.08 | 3.08 | +0.02 (+0.65%) | 194,600 |
24 Oct 2023 | USD | 3.12 | 3.26 | 3.04 | 3.06 | 3.06 | -0.06 (-1.92%) | 480,500 |
23 Oct 2023 | USD | 3.28 | 3.29 | 3.12 | 3.12 | 3.12 | -0.24 (-7.14%) | 375,700 |
20 Oct 2023 | USD | 3.16 | 3.45 | 3.14 | 3.36 | 3.36 | +0.19 (+5.99%) | 560,900 |
19 Oct 2023 | USD | 3.23 | 3.26 | 3.05 | 3.17 | 3.17 | -0.15 (-4.52%) | 832,100 |