Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 3.46 | 3.54 | 3.31 | 3.35 | 3.35 | -0.2 (-5.63%) | 91,100 |
20 Nov 2023 | USD | 3.8 | 3.8 | 3.5 | 3.55 | 3.55 | -0.16 (-4.31%) | 128,900 |
17 Nov 2023 | USD | 3.85 | 3.86 | 3.64 | 3.71 | 3.71 | -0.11 (-2.88%) | 73,300 |
16 Nov 2023 | USD | 3.97 | 3.97 | 3.74 | 3.82 | 3.82 | -0.03 (-0.78%) | 62,300 |
15 Nov 2023 | USD | 3.9 | 4.05 | 3.78 | 3.85 | 3.85 | -0.12 (-3.02%) | 79,600 |
14 Nov 2023 | USD | 4.15 | 4.3 | 3.911 | 3.97 | 3.97 | -0.14 (-3.41%) | 129,800 |
13 Nov 2023 | USD | 4.33 | 4.34 | 4.07 | 4.11 | 4.11 | -0.24 (-5.52%) | 58,100 |
10 Nov 2023 | USD | 3.87 | 4.43 | 3.87 | 4.35 | 4.35 | +0.44 (+11.25%) | 127,900 |
9 Nov 2023 | USD | 4.01 | 4.06 | 3.88 | 3.91 | 3.91 | -0.09 (-2.25%) | 38,100 |
8 Nov 2023 | USD | 4 | 4.07 | 3.922 | 4 | 4 | -0.01 (-0.25%) | 50,700 |
7 Nov 2023 | USD | 4 | 4.104 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 32,500 |
6 Nov 2023 | USD | 4.2 | 4.2 | 4 | 4.04 | 4.04 | -0.12 (-2.88%) | 23,600 |
3 Nov 2023 | USD | 3.89 | 4.24 | 3.845 | 4.16 | 4.16 | +0.27 (+6.94%) | 76,100 |
2 Nov 2023 | USD | 3.72 | 3.94 | 3.72 | 3.89 | 3.89 | +0.21 (+5.71%) | 50,300 |
1 Nov 2023 | USD | 3.69 | 3.76 | 3.6 | 3.68 | 3.68 | -0.04 (-1.08%) | 72,400 |
31 Oct 2023 | USD | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | -0.07 (-1.85%) | 54,800 |
30 Oct 2023 | USD | 3.76 | 3.8 | 3.68 | 3.79 | 3.79 | +0.04 (+1.07%) | 47,900 |
27 Oct 2023 | USD | 3.93 | 3.93 | 3.727 | 3.75 | 3.75 | -0.19 (-4.82%) | 39,900 |
26 Oct 2023 | USD | 3.91 | 4 | 3.75 | 3.94 | 3.94 | +0.04 (+1.03%) | 122,800 |
25 Oct 2023 | USD | 4.12 | 4.12 | 3.81 | 3.9 | 3.9 | -0.26 (-6.25%) | 58,400 |
24 Oct 2023 | USD | 4.38 | 4.38 | 4.14 | 4.16 | 4.16 | -0.18 (-4.15%) | 47,200 |
23 Oct 2023 | USD | 4.55 | 4.56 | 4.32 | 4.34 | 4.34 | -0.29 (-6.26%) | 84,800 |
20 Oct 2023 | USD | 4.84 | 4.863 | 4.42 | 4.63 | 4.63 | -0.24 (-4.93%) | 95,400 |
19 Oct 2023 | USD | 4.69 | 4.94 | 4.67 | 4.87 | 4.87 | +0.14 (+2.96%) | 82,100 |
18 Oct 2023 | USD | 4.72 | 4.82 | 4.69 | 4.73 | 4.73 | +0.01 (+0.21%) | 21,200 |
17 Oct 2023 | USD | 4.67 | 4.855 | 4.63 | 4.72 | 4.72 | +0.01 (+0.21%) | 62,500 |
16 Oct 2023 | USD | 4.72 | 4.83 | 4.7 | 4.71 | 4.71 | +0.02 (+0.43%) | 37,700 |
13 Oct 2023 | USD | 4.52 | 4.81 | 4.48 | 4.69 | 4.69 | +0.19 (+4.22%) | 68,300 |
12 Oct 2023 | USD | 4.64 | 4.64 | 4.42 | 4.5 | 4.5 | -0.17 (-3.64%) | 62,000 |
11 Oct 2023 | USD | 4.58 | 4.8 | 4.515 | 4.67 | 4.67 | -0.05 (-1.06%) | 40,800 |