Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 4.4 | 4.55 | 3.94 | 3.99 | 3.99 | -0.37 (-8.49%) | 242,700 |
24 Nov 2023 | USD | 4.38 | 4.68 | 4.28 | 4.36 | 4.36 | +0.08 (+1.87%) | 119,700 |
22 Nov 2023 | USD | 4.26 | 4.46 | 4.194 | 4.28 | 4.28 | -0.01 (-0.23%) | 80,300 |
21 Nov 2023 | USD | 4.11 | 4.345 | 4.11 | 4.29 | 4.29 | +0.19 (+4.63%) | 119,800 |
20 Nov 2023 | USD | 4.31 | 4.31 | 4.01 | 4.1 | 4.1 | -0.09 (-2.15%) | 97,700 |
17 Nov 2023 | USD | 4.5 | 4.5 | 4.09 | 4.19 | 4.19 | -0.29 (-6.47%) | 149,300 |
16 Nov 2023 | USD | 4.38 | 4.51 | 4.318 | 4.48 | 4.48 | +0.14 (+3.23%) | 105,500 |
15 Nov 2023 | USD | 4.27 | 4.5 | 4.23 | 4.34 | 4.34 | +0.02 (+0.46%) | 234,900 |
14 Nov 2023 | USD | 4.04 | 4.35 | 4.04 | 4.32 | 4.32 | +0.22 (+5.37%) | 214,400 |
13 Nov 2023 | USD | 3.8 | 4.11 | 3.7 | 4.1 | 4.1 | +0.26 (+6.77%) | 111,300 |
10 Nov 2023 | USD | 3.88 | 3.97 | 3.7 | 3.84 | 3.84 | -0.07 (-1.79%) | 217,400 |
9 Nov 2023 | USD | 4 | 4.161 | 3.7 | 3.91 | 3.91 | +0.09 (+2.36%) | 245,500 |
8 Nov 2023 | USD | 3.83 | 3.92 | 3.72 | 3.82 | 3.82 | -0.01 (-0.26%) | 270,700 |
7 Nov 2023 | USD | 4 | 4 | 3.79 | 3.83 | 3.83 | -0.16 (-4.01%) | 127,000 |
6 Nov 2023 | USD | 4 | 4 | 3.8 | 3.99 | 3.99 | +0.02 (+0.50%) | 198,400 |
3 Nov 2023 | USD | 3.9 | 4 | 3.82 | 3.97 | 3.97 | +0.14 (+3.66%) | 174,200 |
2 Nov 2023 | USD | 3.7 | 3.95 | 3.53 | 3.83 | 3.83 | +0.34 (+9.74%) | 163,800 |
1 Nov 2023 | USD | 3.51 | 3.55 | 3.32 | 3.49 | 3.49 | -0.03 (-0.85%) | 165,500 |
31 Oct 2023 | USD | 3.9 | 3.92 | 3.51 | 3.52 | 3.52 | -0.28 (-7.37%) | 420,000 |
30 Oct 2023 | USD | 4.24 | 4.32 | 3.69 | 3.8 | 3.8 | -0.41 (-9.74%) | 267,100 |
27 Oct 2023 | USD | 4.18 | 4.33 | 4.14 | 4.21 | 4.21 | +0.055 (+1.32%) | 65,000 |
26 Oct 2023 | USD | 4.42 | 4.42 | 3.97 | 4.155 | 4.155 | -0.265 (-6.00%) | 205,900 |
25 Oct 2023 | USD | 4.29 | 4.67 | 4.26 | 4.42 | 4.42 | +0.06 (+1.38%) | 294,300 |
24 Oct 2023 | USD | 4.28 | 4.47 | 4.22 | 4.36 | 4.36 | +0.17 (+4.06%) | 262,100 |
23 Oct 2023 | USD | 4.25 | 4.5 | 4.16 | 4.19 | 4.19 | -0.1 (-2.33%) | 212,300 |
20 Oct 2023 | USD | 4.51 | 4.51 | 4.08 | 4.29 | 4.29 | -0.21 (-4.67%) | 240,100 |
19 Oct 2023 | USD | 4.81 | 4.965 | 4.43 | 4.5 | 4.5 | -0.36 (-7.41%) | 177,600 |
18 Oct 2023 | USD | 4.95 | 4.97 | 4.75 | 4.86 | 4.86 | -0.07 (-1.42%) | 149,000 |
17 Oct 2023 | USD | 4.52 | 4.95 | 4.52 | 4.93 | 4.93 | +0.4 (+8.83%) | 307,500 |
16 Oct 2023 | USD | 4.3 | 4.644 | 4.3 | 4.53 | 4.53 | +0.26 (+6.09%) | 240,900 |