Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 3.98 | 4.17 | 3.91 | 4.12 | 4.12 | +0.09 (+2.23%) | 288,000 |
24 Nov 2023 | USD | 4.04 | 4.12 | 3.92 | 4.03 | 4.03 | -0.02 (-0.49%) | 142,200 |
22 Nov 2023 | USD | 3.95 | 4.07 | 3.87 | 4.05 | 4.05 | +0.17 (+4.38%) | 328,600 |
21 Nov 2023 | USD | 3.8 | 3.89 | 3.76 | 3.88 | 3.88 | +0.02 (+0.52%) | 330,900 |
20 Nov 2023 | USD | 3.93 | 3.97 | 3.695 | 3.86 | 3.86 | -0.06 (-1.53%) | 693,000 |
17 Nov 2023 | USD | 3.79 | 3.955 | 3.79 | 3.92 | 3.92 | +0.12 (+3.16%) | 530,600 |
16 Nov 2023 | USD | 3.58 | 3.87 | 3.56 | 3.8 | 3.8 | +0.15 (+4.11%) | 891,400 |
15 Nov 2023 | USD | 3.3 | 3.655 | 3.27 | 3.65 | 3.65 | +0.44 (+13.71%) | 1,334,700 |
14 Nov 2023 | USD | 3.03 | 3.27 | 3.03 | 3.21 | 3.21 | +0.31 (+10.69%) | 1,219,800 |
13 Nov 2023 | USD | 2.9 | 2.96 | 2.84 | 2.9 | 2.9 | -0.02 (-0.68%) | 348,100 |
10 Nov 2023 | USD | 3.04 | 3.06 | 2.885 | 2.92 | 2.92 | -0.07 (-2.34%) | 436,800 |
9 Nov 2023 | USD | 3.15 | 3.25 | 2.99 | 2.99 | 2.99 | -0.06 (-1.97%) | 593,600 |
8 Nov 2023 | USD | 3.09 | 3.17 | 2.99 | 3.05 | 3.05 | -0.06 (-1.93%) | 694,000 |
7 Nov 2023 | USD | 3.07 | 3.28 | 3.04 | 3.11 | 3.11 | +0.21 (+7.24%) | 802,300 |
6 Nov 2023 | USD | 2.95 | 3.05 | 2.795 | 2.9 | 2.9 | -0.02 (-0.68%) | 806,800 |
3 Nov 2023 | USD | 2.88 | 3.206 | 2.85 | 2.92 | 2.92 | +0.16 (+5.80%) | 1,039,300 |
2 Nov 2023 | USD | 2.8 | 2.93 | 2.7 | 2.76 | 2.76 | +0.07 (+2.60%) | 1,566,700 |
1 Nov 2023 | USD | 3.12 | 3.16 | 2.63 | 2.69 | 2.69 | -0.47 (-14.87%) | 1,022,000 |
31 Oct 2023 | USD | 3.77 | 3.81 | 3.13 | 3.16 | 3.16 | -0.37 (-10.48%) | 787,300 |
30 Oct 2023 | USD | 3.5 | 3.548 | 3.395 | 3.53 | 3.53 | +0.12 (+3.52%) | 813,800 |
27 Oct 2023 | USD | 3.54 | 3.55 | 3.41 | 3.41 | 3.41 | -0.13 (-3.67%) | 272,900 |
26 Oct 2023 | USD | 3.5 | 3.62 | 3.485 | 3.54 | 3.54 | +0.07 (+2.02%) | 473,800 |
25 Oct 2023 | USD | 3.47 | 3.565 | 3.45 | 3.47 | 3.47 | -0.03 (-0.86%) | 297,200 |
24 Oct 2023 | USD | 3.53 | 3.63 | 3.49 | 3.5 | 3.5 | +0.04 (+1.16%) | 402,300 |
23 Oct 2023 | USD | 3.55 | 3.57 | 3.425 | 3.46 | 3.46 | -0.11 (-3.08%) | 377,200 |
20 Oct 2023 | USD | 3.77 | 3.77 | 3.57 | 3.57 | 3.57 | -0.22 (-5.80%) | 437,200 |
19 Oct 2023 | USD | 3.89 | 3.93 | 3.78 | 3.79 | 3.79 | -0.17 (-4.29%) | 159,000 |
18 Oct 2023 | USD | 4.05 | 4.05 | 3.69 | 3.96 | 3.96 | -0.15 (-3.65%) | 363,949 |
17 Oct 2023 | USD | 4.34 | 4.52 | 4.11 | 4.11 | 4.11 | -0.37 (-8.26%) | 366,285 |
16 Oct 2023 | USD | 4.53 | 4.605 | 4.455 | 4.48 | 4.48 | +0.05 (+1.13%) | 152,070 |