Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 3.63 | 3.85 | 3.63 | 3.8 | 3.8 | +0.2 (+5.56%) | 2,984,000 |
16 Nov 2023 | USD | 3.75 | 3.79 | 3.57 | 3.6 | 3.6 | -0.15 (-4%) | 2,534,600 |
15 Nov 2023 | USD | 3.76 | 3.9 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,712,800 |
14 Nov 2023 | USD | 3.61 | 3.76 | 3.59 | 3.72 | 3.72 | +0.18 (+5.08%) | 4,930,800 |
13 Nov 2023 | USD | 3.48 | 3.55 | 3.38 | 3.54 | 3.54 | +0.11 (+3.21%) | 5,467,200 |
10 Nov 2023 | USD | 3.53 | 3.54 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 2,288,000 |
9 Nov 2023 | USD | 3.63 | 3.66 | 3.38 | 3.47 | 3.47 | -0.18 (-4.93%) | 4,142,400 |
8 Nov 2023 | USD | 4.02 | 4.05 | 3.62 | 3.65 | 3.65 | -0.15 (-3.95%) | 4,058,600 |
7 Nov 2023 | USD | 3.82 | 3.87 | 3.69 | 3.8 | 3.8 | +0.12 (+3.26%) | 2,735,100 |
6 Nov 2023 | USD | 3.95 | 3.95 | 3.65 | 3.68 | 3.68 | -0.28 (-7.07%) | 3,936,000 |
3 Nov 2023 | USD | 4.04 | 4.09 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,587,100 |
2 Nov 2023 | USD | 4.05 | 4.07 | 3.82 | 3.98 | 3.98 | -0.05 (-1.24%) | 3,423,300 |
1 Nov 2023 | USD | 4.25 | 4.38 | 3.98 | 4.03 | 4.03 | -0.26 (-6.06%) | 3,116,600 |
31 Oct 2023 | USD | 4.13 | 4.3 | 4.11 | 4.29 | 4.29 | +0.13 (+3.13%) | 2,354,000 |
30 Oct 2023 | USD | 3.92 | 4.17 | 3.9 | 4.16 | 4.16 | +0.25 (+6.39%) | 1,453,500 |
27 Oct 2023 | USD | 4.03 | 4.09 | 3.89 | 3.91 | 3.91 | -0.13 (-3.22%) | 2,578,200 |
26 Oct 2023 | USD | 4.09 | 4.12 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,755,400 |
25 Oct 2023 | USD | 4.1 | 4.14 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,957,300 |
24 Oct 2023 | USD | 4.15 | 4.23 | 4.11 | 4.15 | 4.15 | +0.06 (+1.47%) | 1,642,600 |
23 Oct 2023 | USD | 4.2 | 4.25 | 4.08 | 4.09 | 4.09 | -0.12 (-2.85%) | 1,807,500 |
20 Oct 2023 | USD | 4.13 | 4.27 | 4.08 | 4.21 | 4.21 | +0.1 (+2.43%) | 1,580,700 |
19 Oct 2023 | USD | 4.16 | 4.23 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 1,251,600 |
18 Oct 2023 | USD | 4.21 | 4.26 | 4.17 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,753,400 |
17 Oct 2023 | USD | 4.08 | 4.32 | 4.08 | 4.23 | 4.23 | +0.13 (+3.17%) | 2,315,700 |
16 Oct 2023 | USD | 4 | 4.12 | 3.91 | 4.1 | 4.1 | +0.11 (+2.76%) | 1,366,400 |
13 Oct 2023 | USD | 4.02 | 4.03 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 2,074,100 |
12 Oct 2023 | USD | 4.16 | 4.19 | 3.96 | 3.99 | 3.99 | -0.19 (-4.55%) | 2,079,100 |
11 Oct 2023 | USD | 4.24 | 4.3 | 4.15 | 4.18 | 4.18 | -0.06 (-1.42%) | 1,130,500 |
10 Oct 2023 | USD | 4.07 | 4.42 | 4.07 | 4.24 | 4.24 | +0.3 (+7.61%) | 3,845,400 |
9 Oct 2023 | USD | 3.98 | 3.98 | 3.86 | 3.94 | 3.94 | -0.07 (-1.75%) | 1,096,800 |