Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 4.55 | 4.63 | 4.44 | 4.6 | 4.6 | +0.06 (+1.32%) | 143,400 |
22 Nov 2023 | USD | 4.63 | 4.73 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 356,000 |
21 Nov 2023 | USD | 4.55 | 4.58 | 4.34 | 4.54 | 4.54 | -0.14 (-2.99%) | 387,800 |
20 Nov 2023 | USD | 4.71 | 4.765 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 337,800 |
17 Nov 2023 | USD | 4.67 | 4.735 | 4.645 | 4.67 | 4.67 | +0.06 (+1.30%) | 411,600 |
16 Nov 2023 | USD | 4.63 | 4.75 | 4.545 | 4.61 | 4.61 | -0.12 (-2.54%) | 542,600 |
15 Nov 2023 | USD | 4.73 | 4.98 | 4.695 | 4.73 | 4.73 | +0.03 (+0.64%) | 613,600 |
14 Nov 2023 | USD | 4.5 | 4.78 | 4.46 | 4.7 | 4.7 | +0.39 (+9.05%) | 1,396,800 |
13 Nov 2023 | USD | 4.29 | 4.35 | 4.2 | 4.31 | 4.31 | -0.03 (-0.69%) | 447,000 |
10 Nov 2023 | USD | 4.29 | 4.35 | 4.18 | 4.34 | 4.34 | +0.04 (+0.93%) | 484,900 |
9 Nov 2023 | USD | 4.43 | 4.45 | 4.27 | 4.3 | 4.3 | -0.12 (-2.71%) | 505,400 |
8 Nov 2023 | USD | 4.41 | 4.56 | 4.38 | 4.42 | 4.42 | -0.03 (-0.67%) | 447,200 |
7 Nov 2023 | USD | 4.04 | 4.47 | 3.96 | 4.45 | 4.45 | +0.45 (+11.25%) | 755,600 |
6 Nov 2023 | USD | 3.84 | 4.04 | 3.785 | 4 | 4 | +0.2 (+5.26%) | 753,100 |
3 Nov 2023 | USD | 3.81 | 3.915 | 3.725 | 3.8 | 3.8 | +0.04 (+1.06%) | 3,669,000 |
2 Nov 2023 | USD | 3.65 | 3.99 | 3.6 | 3.76 | 3.76 | +0.22 (+6.21%) | 4,194,000 |
1 Nov 2023 | USD | 3.61 | 3.66 | 3.475 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,517,000 |
31 Oct 2023 | USD | 3.53 | 3.6 | 3.465 | 3.57 | 3.57 | +0.12 (+3.48%) | 743,900 |
30 Oct 2023 | USD | 3.42 | 3.47 | 3.27 | 3.45 | 3.45 | +0.15 (+4.55%) | 615,100 |
27 Oct 2023 | USD | 3.31 | 3.345 | 3.175 | 3.3 | 3.3 | +0.01 (+0.30%) | 737,400 |
26 Oct 2023 | USD | 3.42 | 3.45 | 3.22 | 3.29 | 3.29 | -0.09 (-2.66%) | 688,100 |
25 Oct 2023 | USD | 3.73 | 3.76 | 3.21 | 3.38 | 3.38 | -0.44 (-11.52%) | 3,362,900 |
24 Oct 2023 | USD | 3.71 | 3.89 | 3.71 | 3.82 | 3.82 | +0.18 (+4.95%) | 3,076,900 |
23 Oct 2023 | USD | 3.64 | 3.725 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 291,700 |
20 Oct 2023 | USD | 3.7 | 3.7 | 3.52 | 3.66 | 3.66 | -0.03 (-0.81%) | 641,500 |
19 Oct 2023 | USD | 3.84 | 3.85 | 3.65 | 3.69 | 3.69 | -0.11 (-2.89%) | 374,300 |
18 Oct 2023 | USD | 3.99 | 3.99 | 3.78 | 3.8 | 3.8 | -0.23 (-5.71%) | 508,000 |
17 Oct 2023 | USD | 3.83 | 4.055 | 3.81 | 4.03 | 4.03 | +0.14 (+3.60%) | 607,900 |
16 Oct 2023 | USD | 3.84 | 3.915 | 3.785 | 3.89 | 3.89 | +0.11 (+2.91%) | 268,700 |
13 Oct 2023 | USD | 3.89 | 3.92 | 3.735 | 3.78 | 3.78 | -0.11 (-2.83%) | 418,400 |