Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 5.03 | 5.05 | 4.96 | 5.03 | 5.03 | +0.01 (+0.20%) | 495,500 |
1 Dec 2023 | USD | 4.97 | 5.05 | 4.97 | 5.02 | 5.02 | -0.01 (-0.20%) | 948,200 |
30 Nov 2023 | USD | 5.1 | 5.12 | 5.02 | 5.03 | 5.03 | +0.01 (+0.20%) | 295,200 |
29 Nov 2023 | USD | 5.01 | 5.06 | 5 | 5.02 | 5.02 | +0.03 (+0.60%) | 161,200 |
28 Nov 2023 | USD | 4.95 | 5 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 218,300 |
27 Nov 2023 | USD | 4.99 | 5 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 226,000 |
24 Nov 2023 | USD | 4.94 | 5.03 | 4.94 | 5 | 5 | +0.09 (+1.83%) | 91,700 |
22 Nov 2023 | USD | 4.92 | 4.93 | 4.91 | 4.91 | 4.91 | -0.03 (-0.61%) | 1,012,400 |
21 Nov 2023 | USD | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | -0.08 (-1.59%) | 133,200 |
20 Nov 2023 | USD | 5.01 | 5.02 | 4.99 | 5.02 | 5.02 | +0.04 (+0.80%) | 246,100 |
17 Nov 2023 | USD | 4.99 | 4.99 | 4.95 | 4.98 | 4.98 | +0.09 (+1.84%) | 164,100 |
16 Nov 2023 | USD | 4.85 | 4.91 | 4.85 | 4.89 | 4.89 | +0.03 (+0.62%) | 358,400 |
15 Nov 2023 | USD | 4.82 | 4.92 | 4.82 | 4.86 | 4.86 | +0.03 (+0.62%) | 821,500 |
14 Nov 2023 | USD | 4.72 | 4.85 | 4.72 | 4.83 | 4.83 | +0.15 (+3.21%) | 191,500 |
13 Nov 2023 | USD | 4.59 | 4.68 | 4.59 | 4.68 | 4.68 | +0.08 (+1.74%) | 314,200 |
10 Nov 2023 | USD | 4.58 | 4.63 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 233,600 |
9 Nov 2023 | USD | 4.64 | 4.65 | 4.58 | 4.58 | 4.58 | -0.05 (-1.08%) | 251,800 |
8 Nov 2023 | USD | 4.6 | 4.66 | 4.59 | 4.63 | 4.63 | -0.01 (-0.22%) | 1,059,000 |
7 Nov 2023 | USD | 4.61 | 4.66 | 4.58 | 4.64 | 4.64 | -0.05 (-1.07%) | 501,300 |
6 Nov 2023 | USD | 4.7 | 4.72 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 408,500 |
3 Nov 2023 | USD | 4.76 | 4.77 | 4.68 | 4.71 | 4.71 | +0.07 (+1.51%) | 116,100 |
2 Nov 2023 | USD | 4.62 | 4.67 | 4.58 | 4.64 | 4.64 | +0.08 (+1.75%) | 295,100 |
1 Nov 2023 | USD | 4.51 | 4.56 | 4.49 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,368,100 |
31 Oct 2023 | USD | 4.54 | 4.55 | 4.47 | 4.5 | 4.5 | +0.03 (+0.67%) | 360,600 |
30 Oct 2023 | USD | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | +0.1 (+2.29%) | 192,500 |
27 Oct 2023 | USD | 4.46 | 4.46 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 221,200 |
26 Oct 2023 | USD | 4.32 | 4.42 | 4.32 | 4.4 | 4.4 | -0.04 (-0.90%) | 339,000 |
25 Oct 2023 | USD | 4.4 | 4.47 | 4.38 | 4.44 | 4.44 | +0.01 (+0.23%) | 676,000 |
24 Oct 2023 | USD | 4.45 | 4.46 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 433,400 |
23 Oct 2023 | USD | 4.44 | 4.53 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 284,000 |