Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | USD | 4.3 | 4.62 | 4.29 | 4.61 | 4.61 | +0.26 (+5.98%) | 1,077,300 |
10 Nov 2023 | USD | 4.73 | 4.73 | 4.25 | 4.35 | 4.35 | -0.29 (-6.25%) | 2,882,700 |
9 Nov 2023 | USD | 4.63 | 4.91 | 4.57 | 4.64 | 4.64 | +0.03 (+0.65%) | 1,291,000 |
8 Nov 2023 | USD | 4.59 | 4.72 | 4.54 | 4.61 | 4.61 | +0.01 (+0.22%) | 706,300 |
7 Nov 2023 | USD | 4.62 | 4.8 | 4.57 | 4.6 | 4.6 | -0.06 (-1.29%) | 555,300 |
6 Nov 2023 | USD | 4.69 | 4.7 | 4.48 | 4.66 | 4.66 | -0.08 (-1.69%) | 985,000 |
3 Nov 2023 | USD | 4.65 | 4.81 | 4.47 | 4.74 | 4.74 | +0.39 (+8.97%) | 944,900 |
2 Nov 2023 | USD | 4.26 | 4.43 | 3.83 | 4.35 | 4.35 | +0.23 (+5.58%) | 1,085,000 |
1 Nov 2023 | USD | 4.13 | 4.17 | 4.02 | 4.12 | 4.12 | 0.0 (0.0%) | 864,800 |
31 Oct 2023 | USD | 4.33 | 4.36 | 4.09 | 4.12 | 4.12 | -0.21 (-4.85%) | 865,300 |
30 Oct 2023 | USD | 4.28 | 4.38 | 4.15 | 4.33 | 4.33 | +0.09 (+2.12%) | 857,700 |
27 Oct 2023 | USD | 4.46 | 4.48 | 4.22 | 4.24 | 4.24 | -0.22 (-4.93%) | 680,300 |
26 Oct 2023 | USD | 4.62 | 4.86 | 4.44 | 4.46 | 4.46 | -0.36 (-7.47%) | 1,148,600 |
25 Oct 2023 | USD | 3.99 | 4.98 | 3.92 | 4.82 | 4.82 | +0.79 (+19.60%) | 4,054,600 |
24 Oct 2023 | USD | 4.12 | 4.24 | 3.99 | 4.03 | 4.03 | -0.05 (-1.23%) | 330,900 |
23 Oct 2023 | USD | 4.15 | 4.24 | 4.06 | 4.08 | 4.08 | -0.11 (-2.63%) | 559,800 |
20 Oct 2023 | USD | 4.17 | 4.35 | 4.08 | 4.19 | 4.19 | +0.04 (+0.96%) | 578,500 |
19 Oct 2023 | USD | 4.18 | 4.25 | 4.07 | 4.15 | 4.15 | -0.11 (-2.58%) | 705,200 |
18 Oct 2023 | USD | 4.23 | 4.32 | 4.12 | 4.26 | 4.26 | -0.09 (-2.07%) | 376,700 |
17 Oct 2023 | USD | 4.16 | 4.43 | 4.16 | 4.35 | 4.35 | +0.13 (+3.08%) | 417,800 |
16 Oct 2023 | USD | 4.02 | 4.24 | 3.97 | 4.22 | 4.22 | +0.2 (+4.98%) | 395,500 |
13 Oct 2023 | USD | 4.34 | 4.38 | 4 | 4.02 | 4.02 | -0.32 (-7.37%) | 414,800 |
12 Oct 2023 | USD | 4.54 | 4.57 | 4.3 | 4.34 | 4.34 | -0.16 (-3.56%) | 640,000 |
11 Oct 2023 | USD | 4.59 | 4.68 | 4.48 | 4.5 | 4.5 | -0.09 (-1.96%) | 377,200 |
10 Oct 2023 | USD | 4.51 | 4.62 | 4.47 | 4.59 | 4.59 | +0.1 (+2.23%) | 358,100 |
9 Oct 2023 | USD | 4.49 | 4.56 | 4.42 | 4.49 | 4.49 | -0.05 (-1.10%) | 622,300 |
6 Oct 2023 | USD | 4.16 | 4.64 | 4.15 | 4.54 | 4.54 | +0.43 (+10.46%) | 1,109,300 |
5 Oct 2023 | USD | 4.15 | 4.26 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 759,600 |
4 Oct 2023 | USD | 4.33 | 4.37 | 4.11 | 4.13 | 4.13 | -0.21 (-4.84%) | 997,400 |
3 Oct 2023 | USD | 4.57 | 4.57 | 4.33 | 4.34 | 4.34 | -0.26 (-5.65%) | 860,500 |