Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 3.03 | 3.14 | 2.97 | 3.03 | 3.03 | -0.01 (-0.33%) | 356,300 |
28 Nov 2023 | USD | 2.99 | 3.05 | 2.94 | 3.04 | 3.04 | +0.04 (+1.33%) | 417,700 |
27 Nov 2023 | USD | 3.03 | 3.06 | 2.97 | 3 | 3 | -0.08 (-2.60%) | 166,800 |
24 Nov 2023 | USD | 3.08 | 3.13 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 104,800 |
22 Nov 2023 | USD | 3 | 3.18 | 2.975 | 3.1 | 3.1 | +0.02 (+0.65%) | 583,500 |
21 Nov 2023 | USD | 3.15 | 3.17 | 3.07 | 3.08 | 3.08 | -0.1 (-3.14%) | 238,500 |
20 Nov 2023 | USD | 3.32 | 3.32 | 3.17 | 3.18 | 3.18 | -0.14 (-4.22%) | 222,800 |
17 Nov 2023 | USD | 3.25 | 3.345 | 3.2 | 3.32 | 3.32 | +0.07 (+2.15%) | 401,500 |
16 Nov 2023 | USD | 3.25 | 3.36 | 3.235 | 3.25 | 3.25 | -0.05 (-1.52%) | 359,900 |
15 Nov 2023 | USD | 3.37 | 3.45 | 3.27 | 3.3 | 3.3 | -0.14 (-4.07%) | 342,600 |
14 Nov 2023 | USD | 3.29 | 3.48 | 3.23 | 3.44 | 3.44 | +0.19 (+5.85%) | 598,800 |
13 Nov 2023 | USD | 3.39 | 3.39 | 3.23 | 3.25 | 3.25 | -0.17 (-4.97%) | 317,900 |
10 Nov 2023 | USD | 3.49 | 3.519 | 3.27 | 3.42 | 3.42 | -0.11 (-3.12%) | 325,200 |
9 Nov 2023 | USD | 3.81 | 3.86 | 3.53 | 3.53 | 3.53 | -0.3 (-7.83%) | 374,000 |
8 Nov 2023 | USD | 3.86 | 3.863 | 3.74 | 3.83 | 3.83 | 0.0 (0.0%) | 277,800 |
7 Nov 2023 | USD | 3.72 | 3.875 | 3.68 | 3.83 | 3.83 | +0.13 (+3.51%) | 418,700 |
6 Nov 2023 | USD | 3.8 | 3.845 | 3.65 | 3.7 | 3.7 | -0.13 (-3.39%) | 328,300 |
3 Nov 2023 | USD | 3.83 | 3.84 | 3.665 | 3.83 | 3.83 | +0.05 (+1.32%) | 427,900 |
2 Nov 2023 | USD | 3.72 | 3.79 | 3.64 | 3.78 | 3.78 | +0.15 (+4.13%) | 253,100 |
1 Nov 2023 | USD | 3.77 | 3.79 | 3.56 | 3.63 | 3.63 | -0.2 (-5.22%) | 287,500 |
31 Oct 2023 | USD | 3.83 | 3.88 | 3.65 | 3.83 | 3.83 | +0.08 (+2.13%) | 656,500 |
30 Oct 2023 | USD | 3.58 | 3.75 | 3.46 | 3.75 | 3.75 | +0.23 (+6.53%) | 205,100 |
27 Oct 2023 | USD | 3.54 | 3.6 | 3.44 | 3.52 | 3.52 | -0.05 (-1.40%) | 280,300 |
26 Oct 2023 | USD | 3.58 | 3.62 | 3.48 | 3.57 | 3.57 | +0.01 (+0.28%) | 262,500 |
25 Oct 2023 | USD | 3.56 | 3.63 | 3.5 | 3.56 | 3.56 | -0.04 (-1.11%) | 165,600 |
24 Oct 2023 | USD | 3.45 | 3.61 | 3.45 | 3.6 | 3.6 | +0.17 (+4.96%) | 216,200 |
23 Oct 2023 | USD | 3.5 | 3.55 | 3.42 | 3.43 | 3.43 | -0.09 (-2.56%) | 212,500 |
20 Oct 2023 | USD | 3.55 | 3.59 | 3.43 | 3.52 | 3.52 | +0.08 (+2.33%) | 319,900 |
19 Oct 2023 | USD | 3.38 | 3.53 | 3.35 | 3.44 | 3.44 | 0.0 (0.0%) | 213,400 |
18 Oct 2023 | USD | 3.68 | 3.72 | 3.43 | 3.44 | 3.44 | -0.3 (-8.02%) | 267,600 |