Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 3.25 | 3.25 | 3.01 | 3.03 | 3.03 | -0.2 (-6.19%) | 101,800 |
27 Nov 2023 | USD | 3.31 | 3.35 | 3.23 | 3.23 | 3.23 | -0.1 (-3.00%) | 63,800 |
24 Nov 2023 | USD | 3.33 | 3.46 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 35,500 |
22 Nov 2023 | USD | 3.32 | 3.42 | 3.24 | 3.34 | 3.34 | +0.06 (+1.83%) | 93,800 |
21 Nov 2023 | USD | 3.28 | 3.35 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 53,400 |
20 Nov 2023 | USD | 3.27 | 3.34 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 83,500 |
17 Nov 2023 | USD | 3.3 | 3.32 | 3.21 | 3.27 | 3.27 | 0.0 (0.0%) | 139,100 |
16 Nov 2023 | USD | 3.31 | 3.38 | 3.23 | 3.27 | 3.27 | -0.09 (-2.68%) | 110,000 |
15 Nov 2023 | USD | 3.5 | 3.55 | 3.34 | 3.36 | 3.36 | -0.16 (-4.55%) | 106,800 |
14 Nov 2023 | USD | 3.43 | 3.55 | 3.38 | 3.52 | 3.52 | +0.22 (+6.67%) | 126,100 |
13 Nov 2023 | USD | 3.2 | 3.4 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 110,800 |
10 Nov 2023 | USD | 3.16 | 3.33 | 3.16 | 3.25 | 3.25 | +0.08 (+2.52%) | 99,600 |
9 Nov 2023 | USD | 3.37 | 3.41 | 3.1 | 3.17 | 3.17 | -0.19 (-5.65%) | 100,200 |
8 Nov 2023 | USD | 3.35 | 3.5 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 91,100 |
7 Nov 2023 | USD | 3.29 | 3.455 | 3.205 | 3.35 | 3.35 | +0.1 (+3.08%) | 115,500 |
6 Nov 2023 | USD | 3.59 | 3.6 | 3.25 | 3.25 | 3.25 | -0.32 (-8.96%) | 132,000 |
3 Nov 2023 | USD | 3.59 | 3.685 | 3.53 | 3.57 | 3.57 | +0.04 (+1.13%) | 154,900 |
2 Nov 2023 | USD | 3.62 | 3.62 | 3.47 | 3.53 | 3.53 | -0.06 (-1.67%) | 74,000 |
1 Nov 2023 | USD | 3.54 | 3.62 | 3.53 | 3.59 | 3.59 | +0.04 (+1.13%) | 60,500 |
31 Oct 2023 | USD | 3.51 | 3.6 | 3.415 | 3.55 | 3.55 | +0.045 (+1.28%) | 73,100 |
30 Oct 2023 | USD | 3.25 | 3.52 | 3.213 | 3.505 | 3.505 | +0.235 (+7.19%) | 155,300 |
27 Oct 2023 | USD | 3.44 | 3.44 | 3.23 | 3.27 | 3.27 | -0.16 (-4.66%) | 63,800 |
26 Oct 2023 | USD | 3.5 | 3.55 | 3.385 | 3.43 | 3.43 | -0.05 (-1.44%) | 109,000 |
25 Oct 2023 | USD | 3.58 | 3.63 | 3.46 | 3.48 | 3.48 | -0.13 (-3.60%) | 133,600 |
24 Oct 2023 | USD | 3.56 | 3.64 | 3.52 | 3.61 | 3.61 | +0.05 (+1.40%) | 69,300 |
23 Oct 2023 | USD | 3.39 | 3.63 | 3.33 | 3.56 | 3.56 | +0.09 (+2.59%) | 105,200 |
20 Oct 2023 | USD | 3.54 | 3.62 | 3.25 | 3.47 | 3.47 | -0.07 (-1.98%) | 257,700 |
19 Oct 2023 | USD | 3.47 | 3.7 | 3.42 | 3.54 | 3.54 | +0.09 (+2.61%) | 313,200 |
18 Oct 2023 | USD | 3.64 | 3.69 | 3.4 | 3.45 | 3.45 | -0.265 (-7.13%) | 127,700 |
17 Oct 2023 | USD | 3.78 | 3.79 | 3.66 | 3.715 | 3.715 | -0.065 (-1.72%) | 110,300 |