Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 3.36 | 3.51 | 3.31 | 3.46 | 3.46 | +0.05 (+1.47%) | 22,900 |
30 Nov 2023 | USD | 3.5 | 3.55 | 3.302 | 3.41 | 3.41 | -0.02 (-0.58%) | 52,200 |
29 Nov 2023 | USD | 3.4 | 3.49 | 3.4 | 3.43 | 3.43 | -0.06 (-1.72%) | 11,700 |
28 Nov 2023 | USD | 3.37 | 3.63 | 3.3 | 3.49 | 3.49 | +0.06 (+1.75%) | 21,000 |
27 Nov 2023 | USD | 3.37 | 3.51 | 3.37 | 3.43 | 3.43 | +0.06 (+1.78%) | 22,900 |
24 Nov 2023 | USD | 3.62 | 3.75 | 3.37 | 3.37 | 3.37 | -0.36 (-9.65%) | 15,300 |
22 Nov 2023 | USD | 3.63 | 3.76 | 3.51 | 3.73 | 3.73 | +0.05 (+1.36%) | 14,300 |
21 Nov 2023 | USD | 3.78 | 3.78 | 3.63 | 3.68 | 3.68 | +0.05 (+1.38%) | 10,800 |
20 Nov 2023 | USD | 3.52 | 3.707 | 3.52 | 3.63 | 3.63 | +0.11 (+3.13%) | 9,400 |
17 Nov 2023 | USD | 3.68 | 3.78 | 3.52 | 3.52 | 3.52 | -0.16 (-4.35%) | 27,400 |
16 Nov 2023 | USD | 3.53 | 3.68 | 3.53 | 3.68 | 3.68 | +0.06 (+1.66%) | 1,000 |
15 Nov 2023 | USD | 3.47 | 3.71 | 3.47 | 3.62 | 3.62 | +0.07 (+1.97%) | 23,300 |
14 Nov 2023 | USD | 3.2 | 3.58 | 3.2 | 3.55 | 3.55 | +0.35 (+10.94%) | 26,900 |
13 Nov 2023 | USD | 3.48 | 3.53 | 3.2 | 3.2 | 3.2 | -0.3 (-8.57%) | 9,000 |
10 Nov 2023 | USD | 3.48 | 3.5 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 800 |
9 Nov 2023 | USD | 3.337 | 3.6 | 3.32 | 3.5 | 3.5 | -0.11 (-3.05%) | 7,100 |
8 Nov 2023 | USD | 3.75 | 3.78 | 3.23 | 3.61 | 3.61 | -0.16 (-4.24%) | 33,100 |
7 Nov 2023 | USD | 3.84 | 3.84 | 3.73 | 3.77 | 3.77 | -0.21 (-5.28%) | 24,800 |
6 Nov 2023 | USD | 3.77 | 3.999 | 3.711 | 3.98 | 3.98 | +0.37 (+10.25%) | 9,200 |
3 Nov 2023 | USD | 3.64 | 3.96 | 3.6 | 3.61 | 3.61 | -0.1 (-2.70%) | 54,900 |
2 Nov 2023 | USD | 3.6 | 3.86 | 3.6 | 3.71 | 3.71 | +0.075 (+2.06%) | 2,000 |
1 Nov 2023 | USD | 3.6 | 3.87 | 3.6 | 3.635 | 3.635 | -0.005 (-0.14%) | 6,000 |
31 Oct 2023 | USD | 3.72 | 3.95 | 3.64 | 3.64 | 3.64 | -0.21 (-5.45%) | 2,900 |
30 Oct 2023 | USD | 3.71 | 4.03 | 3.71 | 3.85 | 3.85 | +0.09 (+2.39%) | 7,300 |
27 Oct 2023 | USD | 3.76 | 3.97 | 3.76 | 3.76 | 3.76 | -0.03 (-0.79%) | 700 |
26 Oct 2023 | USD | 3.69 | 3.95 | 3.69 | 3.79 | 3.79 | +0.06 (+1.61%) | 6,400 |
25 Oct 2023 | USD | 3.95 | 3.95 | 3.63 | 3.73 | 3.73 | -0.22 (-5.57%) | 25,800 |
24 Oct 2023 | USD | 4.02 | 4.17 | 3.73 | 3.95 | 3.95 | -0.13 (-3.19%) | 26,900 |
23 Oct 2023 | USD | 4.09 | 4.09 | 3.86 | 4.08 | 4.08 | -0.12 (-2.86%) | 14,300 |
20 Oct 2023 | USD | 4.15 | 4.2 | 4.075 | 4.2 | 4.2 | +0.115 (+2.82%) | 3,300 |