Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 3.1 | 3.1 | 2.94 | 3.01 | 3.01 | -0.08 (-2.59%) | 31,800 |
27 Nov 2023 | USD | 3.09 | 3.2 | 3.04 | 3.09 | 3.09 | +0.07 (+2.32%) | 34,600 |
24 Nov 2023 | USD | 3.1 | 3.1 | 2.98 | 3.02 | 3.02 | -0.06 (-1.95%) | 25,346 |
22 Nov 2023 | USD | 3 | 3.14 | 2.91 | 3.08 | 3.08 | +0.03 (+0.98%) | 12,000 |
21 Nov 2023 | USD | 2.96 | 3.14 | 2.95 | 3.05 | 3.05 | -0.01 (-0.33%) | 68,600 |
20 Nov 2023 | USD | 2.93 | 3.1 | 2.91 | 3.06 | 3.06 | 0.0 (0.0%) | 27,200 |
17 Nov 2023 | USD | 2.99 | 3.1 | 2.92 | 3.06 | 3.06 | +0.06 (+2%) | 28,100 |
16 Nov 2023 | USD | 3.03 | 3.05 | 2.86 | 3 | 3 | -0.08 (-2.60%) | 61,800 |
15 Nov 2023 | USD | 3.07 | 3.14 | 3 | 3.08 | 3.08 | -0.06 (-1.91%) | 49,800 |
14 Nov 2023 | USD | 3.05 | 3.2 | 3 | 3.14 | 3.14 | +0.04 (+1.29%) | 82,800 |
13 Nov 2023 | USD | 2.9 | 3.24 | 2.89 | 3.1 | 3.1 | +0.2 (+6.90%) | 67,600 |
10 Nov 2023 | USD | 3.05 | 3.19 | 2.87 | 2.9 | 2.9 | -0.44 (-13.17%) | 112,000 |
9 Nov 2023 | USD | 3.86 | 4 | 3.16 | 3.34 | 3.34 | -0.69 (-17.12%) | 379,800 |
8 Nov 2023 | USD | 4.45 | 4.55 | 3.75 | 4.03 | 4.03 | +0.39 (+10.71%) | 4,178,400 |
7 Nov 2023 | USD | 3.36 | 3.92 | 3.36 | 3.64 | 3.64 | +0.14 (+4.00%) | 2,375,100 |
6 Nov 2023 | USD | 3.46 | 3.61 | 3.16 | 3.5 | 3.5 | +0.01 (+0.29%) | 11,500 |
3 Nov 2023 | USD | 3.6 | 3.66 | 3.3 | 3.49 | 3.49 | -0.11 (-3.06%) | 22,800 |
2 Nov 2023 | USD | 3.6 | 3.63 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 6,400 |
1 Nov 2023 | USD | 3.6 | 3.68 | 3.58 | 3.6 | 3.6 | -0.1 (-2.70%) | 11,700 |
31 Oct 2023 | USD | 3.55 | 3.7 | 3.55 | 3.7 | 3.7 | +0.07 (+1.93%) | 1,700 |
30 Oct 2023 | USD | 3.82 | 3.82 | 3.62 | 3.63 | 3.63 | -0.14 (-3.71%) | 10,500 |
27 Oct 2023 | USD | 3.54 | 3.77 | 3.54 | 3.77 | 3.77 | +0.14 (+3.86%) | 5,900 |
26 Oct 2023 | USD | 3.84 | 3.84 | 3.51 | 3.63 | 3.63 | -0.36 (-9.02%) | 11,700 |
25 Oct 2023 | USD | 4.1 | 4.1 | 3.87 | 3.99 | 3.99 | -0.01 (-0.25%) | 2,200 |
24 Oct 2023 | USD | 3.99 | 4.15 | 3.96 | 4 | 4 | +0.23 (+6.10%) | 2,700 |
23 Oct 2023 | USD | 3.71 | 4.09 | 3.7 | 3.77 | 3.77 | +0.13 (+3.57%) | 27,900 |
20 Oct 2023 | USD | 4.05 | 4.11 | 3.61 | 3.64 | 3.64 | -0.41 (-10.12%) | 33,400 |
19 Oct 2023 | USD | 4.11 | 4.15 | 4.05 | 4.05 | 4.05 | -0.15 (-3.57%) | 9,300 |
18 Oct 2023 | USD | 4.24 | 4.3 | 4.2 | 4.2 | 4.2 | +0.02 (+0.48%) | 7,500 |
17 Oct 2023 | USD | 4.35 | 4.38 | 4.17 | 4.18 | 4.18 | -0.09 (-2.11%) | 18,100 |