Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 4.93 | 5.14 | 4.9 | 5.08 | 5.08 | +0.1 (+2.01%) | 198,600 |
20 Nov 2023 | USD | 5.05 | 5.192 | 4.86 | 4.98 | 4.98 | -0.07 (-1.39%) | 201,600 |
17 Nov 2023 | USD | 5.12 | 5.555 | 4.97 | 5.05 | 5.05 | -0.05 (-0.98%) | 480,700 |
16 Nov 2023 | USD | 4.89 | 5.18 | 4.77 | 5.1 | 5.1 | +0.15 (+3.03%) | 251,300 |
15 Nov 2023 | USD | 4.68 | 5.12 | 4.68 | 4.95 | 4.95 | +0.25 (+5.32%) | 263,800 |
14 Nov 2023 | USD | 4.35 | 4.75 | 4.35 | 4.7 | 4.7 | +0.3 (+6.82%) | 169,600 |
13 Nov 2023 | USD | 4.51 | 4.55 | 4.15 | 4.4 | 4.4 | -0.08 (-1.79%) | 147,100 |
10 Nov 2023 | USD | 4.7 | 4.73 | 4.4 | 4.48 | 4.48 | -0.25 (-5.29%) | 239,700 |
9 Nov 2023 | USD | 4.8 | 5.23 | 4.58 | 4.73 | 4.73 | +0.33 (+7.50%) | 563,700 |
8 Nov 2023 | USD | 4.38 | 4.547 | 4.201 | 4.4 | 4.4 | -0.06 (-1.35%) | 102,000 |
7 Nov 2023 | USD | 4.56 | 4.566 | 4.3 | 4.46 | 4.46 | -0.1 (-2.19%) | 136,600 |
6 Nov 2023 | USD | 4.42 | 4.59 | 4.35 | 4.56 | 4.56 | +0.14 (+3.17%) | 72,200 |
3 Nov 2023 | USD | 4.54 | 4.67 | 4.41 | 4.42 | 4.42 | -0.13 (-2.86%) | 102,400 |
2 Nov 2023 | USD | 4.275 | 4.57 | 4.15 | 4.55 | 4.55 | +0.34 (+8.08%) | 175,800 |
1 Nov 2023 | USD | 4.03 | 4.21 | 3.961 | 4.21 | 4.21 | +0.155 (+3.82%) | 109,000 |
31 Oct 2023 | USD | 4.07 | 4.07 | 3.76 | 4.055 | 4.055 | -0.015 (-0.37%) | 122,500 |
30 Oct 2023 | USD | 4.05 | 4.29 | 3.91 | 4.07 | 4.07 | -0.1 (-2.40%) | 175,300 |
27 Oct 2023 | USD | 4 | 4.2 | 3.82 | 4.17 | 4.17 | +0.18 (+4.51%) | 192,900 |
26 Oct 2023 | USD | 3.82 | 4.16 | 3.76 | 3.99 | 3.99 | +0.13 (+3.37%) | 188,400 |
25 Oct 2023 | USD | 4.02 | 4.12 | 3.77 | 3.86 | 3.86 | -0.19 (-4.69%) | 89,600 |
24 Oct 2023 | USD | 3.74 | 4.38 | 3.74 | 4.05 | 4.05 | +0.32 (+8.58%) | 234,900 |
23 Oct 2023 | USD | 3.99 | 4.07 | 3.69 | 3.73 | 3.73 | -0.32 (-7.90%) | 102,100 |
20 Oct 2023 | USD | 4.09 | 4.13 | 3.96 | 4.05 | 4.05 | -0.03 (-0.74%) | 127,400 |
19 Oct 2023 | USD | 3.87 | 4.14 | 3.84 | 4.08 | 4.08 | +0.18 (+4.62%) | 173,600 |
18 Oct 2023 | USD | 3.92 | 4 | 3.73 | 3.9 | 3.9 | -0.07 (-1.76%) | 110,100 |
17 Oct 2023 | USD | 4.29 | 4.3 | 3.92 | 3.97 | 3.97 | -0.35 (-8.10%) | 150,600 |
16 Oct 2023 | USD | 4.33 | 4.51 | 4.13 | 4.32 | 4.32 | -0.04 (-0.92%) | 118,400 |
13 Oct 2023 | USD | 4.07 | 4.57 | 4.07 | 4.36 | 4.36 | +0.34 (+8.46%) | 286,200 |
12 Oct 2023 | USD | 4.5 | 4.52 | 4.01 | 4.02 | 4.02 | -0.48 (-10.67%) | 531,700 |
11 Oct 2023 | USD | 5.18 | 5.19 | 4.46 | 4.5 | 4.5 | -0.605 (-11.85%) | 424,600 |