Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 3.9 | 3.95 | 3.66 | 3.782 | 3.782 | -0.108 (-2.78%) | 6,400 |
20 Nov 2023 | USD | 3.88 | 3.97 | 3.88 | 3.89 | 3.89 | +0.07 (+1.83%) | 7,000 |
17 Nov 2023 | USD | 3.725 | 3.841 | 3.725 | 3.82 | 3.82 | +0.07 (+1.87%) | 5,200 |
16 Nov 2023 | USD | 3.707 | 3.84 | 3.707 | 3.75 | 3.75 | -0.02 (-0.53%) | 5,600 |
15 Nov 2023 | USD | 3.7 | 3.9 | 3.7 | 3.77 | 3.77 | +0.11 (+3.01%) | 12,400 |
14 Nov 2023 | USD | 3.72 | 3.72 | 3.56 | 3.66 | 3.66 | +0.11 (+3.10%) | 4,000 |
13 Nov 2023 | USD | 3.72 | 3.72 | 3.5 | 3.55 | 3.55 | -0.046 (-1.28%) | 13,100 |
10 Nov 2023 | USD | 3.551 | 3.63 | 3.551 | 3.596 | 3.596 | -0.085 (-2.31%) | 7,900 |
9 Nov 2023 | USD | 3.68 | 3.74 | 3.65 | 3.681 | 3.681 | +0.036 (+0.99%) | 5,700 |
8 Nov 2023 | USD | 3.59 | 3.645 | 3.55 | 3.645 | 3.645 | +0.035 (+0.97%) | 5,300 |
7 Nov 2023 | USD | 3.61 | 3.65 | 3.57 | 3.61 | 3.61 | -0.06 (-1.63%) | 5,100 |
6 Nov 2023 | USD | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -0.03 (-0.81%) | 6,300 |
3 Nov 2023 | USD | 3.46 | 3.73 | 3.46 | 3.7 | 3.7 | +0.21 (+6.02%) | 15,200 |
2 Nov 2023 | USD | 3.4 | 3.57 | 3.4 | 3.49 | 3.49 | +0.1 (+2.95%) | 9,200 |
1 Nov 2023 | USD | 3.341 | 3.479 | 3.341 | 3.39 | 3.39 | -0.1 (-2.87%) | 10,100 |
31 Oct 2023 | USD | 3.55 | 3.55 | 3.27 | 3.49 | 3.49 | -0.04 (-1.13%) | 27,100 |
30 Oct 2023 | USD | 3.62 | 3.64 | 3.45 | 3.53 | 3.53 | -0.07 (-1.94%) | 20,500 |
27 Oct 2023 | USD | 3.861 | 3.92 | 3.27 | 3.6 | 3.6 | -0.27 (-6.98%) | 96,900 |
26 Oct 2023 | USD | 3.931 | 4.02 | 3.82 | 3.87 | 3.87 | -0.17 (-4.21%) | 16,900 |
25 Oct 2023 | USD | 4.1 | 4.15 | 3.9 | 4.04 | 4.04 | -0.156 (-3.72%) | 25,700 |
24 Oct 2023 | USD | 3.905 | 4.24 | 3.905 | 4.196 | 4.196 | +0.33 (+8.54%) | 36,500 |
23 Oct 2023 | USD | 3.94 | 3.94 | 3.74 | 3.866 | 3.866 | -0.063 (-1.60%) | 22,000 |
20 Oct 2023 | USD | 4.04 | 4.07 | 3.75 | 3.929 | 3.929 | -0.051 (-1.28%) | 38,400 |
19 Oct 2023 | USD | 3.85 | 4.354 | 3.82 | 3.98 | 3.98 | +0.3 (+8.15%) | 255,200 |
18 Oct 2023 | USD | 3.614 | 3.78 | 3.56 | 3.68 | 3.68 | +0.023 (+0.63%) | 26,900 |
17 Oct 2023 | USD | 3.645 | 3.657 | 3.645 | 3.657 | 3.657 | +0.007 (+0.19%) | 1,500 |
16 Oct 2023 | USD | 3.636 | 3.715 | 3.603 | 3.65 | 3.65 | +0.04 (+1.11%) | 7,500 |
13 Oct 2023 | USD | 3.67 | 3.67 | 3.571 | 3.61 | 3.61 | -0.08 (-2.17%) | 15,000 |
12 Oct 2023 | USD | 3.74 | 3.75 | 3.69 | 3.69 | 3.69 | -0.11 (-2.89%) | 6,800 |
11 Oct 2023 | USD | 3.804 | 3.83 | 3.74 | 3.8 | 3.8 | -0.02 (-0.52%) | 5,500 |