Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 4.6 | 4.65 | 3.9 | 4.01 | 4.01 | -0.57 (-12.45%) | 1,297,500 |
16 Nov 2023 | USD | 4.8 | 4.81 | 4.51 | 4.58 | 4.58 | -0.42 (-8.40%) | 1,522,000 |
15 Nov 2023 | USD | 5.5 | 6.03 | 4.9 | 5 | 5 | -0.49 (-8.93%) | 762,000 |
14 Nov 2023 | USD | 6.22 | 6.22 | 5.39 | 5.49 | 5.49 | -0.55 (-9.11%) | 654,800 |
13 Nov 2023 | USD | 5.65 | 6.3 | 5.48 | 6.04 | 6.04 | +0.29 (+5.04%) | 447,500 |
10 Nov 2023 | USD | 5.44 | 5.77 | 5.36 | 5.75 | 5.75 | +0.21 (+3.79%) | 377,300 |
9 Nov 2023 | USD | 5.42 | 5.61 | 5.13 | 5.54 | 5.54 | +0.14 (+2.59%) | 424,000 |
8 Nov 2023 | USD | 5.62 | 5.74 | 5.34 | 5.4 | 5.4 | -0.1 (-1.82%) | 452,900 |
7 Nov 2023 | USD | 5.33 | 5.75 | 5.1 | 5.5 | 5.5 | +0.2 (+3.77%) | 425,700 |
6 Nov 2023 | USD | 4.85 | 5.63 | 4.72 | 5.3 | 5.3 | +0.44 (+9.05%) | 752,500 |
3 Nov 2023 | USD | 4.9 | 5.57 | 4.73 | 4.86 | 4.86 | -0.06 (-1.22%) | 994,400 |
2 Nov 2023 | USD | 4.25 | 5.34 | 4.25 | 4.92 | 4.92 | +0.62 (+14.42%) | 1,556,100 |
1 Nov 2023 | USD | 4.64 | 4.9 | 4.2 | 4.3 | 4.3 | -0.39 (-8.32%) | 1,320,400 |
31 Oct 2023 | USD | 5.62 | 6.06 | 4.52 | 4.69 | 4.69 | -0.8 (-14.57%) | 5,931,200 |
30 Oct 2023 | USD | 5.01 | 6.8 | 3.53 | 5.49 | 5.49 | +1.74 (+46.40%) | 43,204,600 |
27 Oct 2023 | USD | 3.82 | 3.93 | 3.68 | 3.75 | 3.75 | -0.04 (-1.06%) | 189,000 |
26 Oct 2023 | USD | 3.76 | 3.93 | 3.56 | 3.79 | 3.79 | +0.03 (+0.80%) | 266,300 |
25 Oct 2023 | USD | 3.8 | 3.98 | 3.68 | 3.76 | 3.76 | -0.1 (-2.59%) | 184,500 |
24 Oct 2023 | USD | 3.71 | 3.87 | 3.67 | 3.86 | 3.86 | +0.04 (+1.05%) | 179,200 |
23 Oct 2023 | USD | 4.4 | 4.4 | 3.7 | 3.82 | 3.82 | -0.65 (-14.54%) | 566,800 |
20 Oct 2023 | USD | 3.75 | 4.55 | 3.72 | 4.47 | 4.47 | +0.76 (+20.49%) | 671,300 |
19 Oct 2023 | USD | 4 | 4.15 | 3.56 | 3.71 | 3.71 | -0.32 (-7.94%) | 361,300 |
18 Oct 2023 | USD | 4.19 | 4.29 | 3.94 | 4.03 | 4.03 | -0.14 (-3.36%) | 239,500 |
17 Oct 2023 | USD | 4.5 | 4.64 | 4.08 | 4.17 | 4.17 | -0.34 (-7.54%) | 230,800 |
16 Oct 2023 | USD | 4.52 | 4.75 | 4.4 | 4.51 | 4.51 | 0.0 (0.0%) | 227,500 |
13 Oct 2023 | USD | 4.85 | 4.94 | 4.35 | 4.51 | 4.51 | -0.37 (-7.58%) | 345,100 |
12 Oct 2023 | USD | 5.14 | 5.22 | 4.79 | 4.88 | 4.88 | -0.18 (-3.56%) | 208,900 |
11 Oct 2023 | USD | 4.99 | 5.15 | 4.95 | 5.06 | 5.06 | 0.0 (0.0%) | 93,900 |
10 Oct 2023 | USD | 4.99 | 5.22 | 4.88 | 5.06 | 5.06 | +0.17 (+3.48%) | 155,400 |
9 Oct 2023 | USD | 5.15 | 5.24 | 4.8 | 4.89 | 4.89 | -0.23 (-4.49%) | 141,400 |