Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 3.92 | 3.94 | 3.85 | 3.88 | 3.88 | -0.1 (-2.51%) | 604,600 |
20 Nov 2023 | USD | 3.95 | 4.01 | 3.87 | 3.98 | 3.98 | +0.06 (+1.53%) | 634,000 |
17 Nov 2023 | USD | 3.91 | 4.01 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 1,521,200 |
16 Nov 2023 | USD | 4.02 | 4.02 | 3.83 | 3.91 | 3.91 | -0.09 (-2.25%) | 921,900 |
15 Nov 2023 | USD | 4.13 | 4.22 | 3.96 | 4 | 4 | -0.13 (-3.15%) | 1,278,700 |
14 Nov 2023 | USD | 3.97 | 4.23 | 3.97 | 4.13 | 4.13 | +0.21 (+5.36%) | 1,959,600 |
13 Nov 2023 | USD | 3.99 | 4.03 | 3.88 | 3.92 | 3.92 | -0.11 (-2.73%) | 736,100 |
10 Nov 2023 | USD | 3.98 | 4.12 | 3.88 | 4.03 | 4.03 | +0.06 (+1.51%) | 1,109,000 |
9 Nov 2023 | USD | 4.1 | 4.14 | 3.91 | 3.97 | 3.97 | -0.09 (-2.22%) | 1,062,700 |
8 Nov 2023 | USD | 3.93 | 4.07 | 3.86 | 4.06 | 4.06 | +0.16 (+4.10%) | 1,384,800 |
7 Nov 2023 | USD | 3.98 | 3.98 | 3.83 | 3.9 | 3.9 | -0.07 (-1.76%) | 968,700 |
6 Nov 2023 | USD | 4.11 | 4.2 | 3.84 | 3.97 | 3.97 | -0.14 (-3.41%) | 1,803,100 |
3 Nov 2023 | USD | 3.98 | 4.36 | 3.95 | 4.11 | 4.11 | +0.13 (+3.27%) | 2,891,500 |
2 Nov 2023 | USD | 3.6 | 4.01 | 3.6 | 3.98 | 3.98 | +0.81 (+25.55%) | 5,496,200 |
1 Nov 2023 | USD | 3.22 | 3.29 | 3.15 | 3.17 | 3.17 | -0.06 (-1.86%) | 1,033,800 |
31 Oct 2023 | USD | 3.14 | 3.23 | 3.05 | 3.23 | 3.23 | +0.09 (+2.87%) | 873,000 |
30 Oct 2023 | USD | 3.11 | 3.19 | 3.05 | 3.14 | 3.14 | +0.08 (+2.61%) | 1,402,300 |
27 Oct 2023 | USD | 3.26 | 3.28 | 3.03 | 3.06 | 3.06 | -0.2 (-6.13%) | 1,113,900 |
26 Oct 2023 | USD | 3.2 | 3.3 | 3.17 | 3.26 | 3.26 | +0.06 (+1.88%) | 766,400 |
25 Oct 2023 | USD | 3.25 | 3.28 | 3.14 | 3.2 | 3.2 | -0.06 (-1.84%) | 754,000 |
24 Oct 2023 | USD | 3.32 | 3.36 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 947,200 |
23 Oct 2023 | USD | 3.38 | 3.43 | 3.29 | 3.3 | 3.3 | -0.1 (-2.94%) | 976,600 |
20 Oct 2023 | USD | 3.46 | 3.49 | 3.39 | 3.4 | 3.4 | -0.08 (-2.30%) | 971,400 |
19 Oct 2023 | USD | 3.57 | 3.6 | 3.48 | 3.48 | 3.48 | -0.12 (-3.33%) | 1,075,500 |
18 Oct 2023 | USD | 3.73 | 3.73 | 3.59 | 3.6 | 3.6 | -0.17 (-4.51%) | 1,108,500 |
17 Oct 2023 | USD | 3.6 | 3.81 | 3.58 | 3.77 | 3.77 | +0.15 (+4.14%) | 855,800 |
16 Oct 2023 | USD | 3.64 | 3.71 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 755,200 |
13 Oct 2023 | USD | 3.68 | 3.69 | 3.57 | 3.62 | 3.62 | -0.03 (-0.82%) | 1,212,800 |
12 Oct 2023 | USD | 3.79 | 3.79 | 3.62 | 3.65 | 3.65 | -0.12 (-3.18%) | 1,741,100 |
11 Oct 2023 | USD | 3.72 | 3.78 | 3.68 | 3.77 | 3.77 | +0.05 (+1.34%) | 972,800 |