Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 4.89 | 4.91 | 4.78 | 4.82 | 4.82 | -0.08 (-1.63%) | 628,300 |
24 Nov 2023 | USD | 4.83 | 5.03 | 4.83 | 4.9 | 4.9 | -0.03 (-0.61%) | 349,700 |
22 Nov 2023 | USD | 4.94 | 5.04 | 4.82 | 4.93 | 4.93 | +0.01 (+0.20%) | 548,800 |
21 Nov 2023 | USD | 4.86 | 4.99 | 4.77 | 4.92 | 4.92 | -0.01 (-0.20%) | 987,700 |
20 Nov 2023 | USD | 4.75 | 5.07 | 4.74 | 4.93 | 4.93 | +0.21 (+4.45%) | 1,304,300 |
17 Nov 2023 | USD | 4.67 | 4.79 | 4.56 | 4.72 | 4.72 | +0.11 (+2.39%) | 1,512,800 |
16 Nov 2023 | USD | 4.54 | 4.61 | 4.37 | 4.61 | 4.61 | +0.07 (+1.54%) | 992,600 |
15 Nov 2023 | USD | 4.61 | 4.66 | 4.51 | 4.54 | 4.54 | -0.05 (-1.09%) | 1,131,000 |
14 Nov 2023 | USD | 4.75 | 4.77 | 4.53 | 4.59 | 4.59 | 0.0 (0.0%) | 1,945,100 |
13 Nov 2023 | USD | 4.38 | 4.67 | 4.36 | 4.59 | 4.59 | +0.18 (+4.08%) | 1,341,400 |
10 Nov 2023 | USD | 4.35 | 4.43 | 4.15 | 4.41 | 4.41 | +0.09 (+2.08%) | 1,971,000 |
9 Nov 2023 | USD | 3.85 | 4.72 | 3.85 | 4.32 | 4.32 | +0.38 (+9.64%) | 3,069,500 |
8 Nov 2023 | USD | 3.88 | 3.97 | 3.81 | 3.94 | 3.94 | +0.06 (+1.55%) | 1,138,400 |
7 Nov 2023 | USD | 3.89 | 3.96 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 773,100 |
6 Nov 2023 | USD | 3.96 | 4.05 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,584,800 |
3 Nov 2023 | USD | 4.01 | 4.05 | 3.87 | 3.94 | 3.94 | +0.06 (+1.55%) | 977,900 |
2 Nov 2023 | USD | 3.82 | 3.98 | 3.82 | 3.88 | 3.88 | +0.1 (+2.65%) | 682,600 |
1 Nov 2023 | USD | 3.85 | 3.93 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 813,600 |
31 Oct 2023 | USD | 3.94 | 4.03 | 3.82 | 3.84 | 3.84 | -0.1 (-2.54%) | 827,300 |
30 Oct 2023 | USD | 4.18 | 4.2 | 3.92 | 3.94 | 3.94 | -0.19 (-4.60%) | 962,500 |
27 Oct 2023 | USD | 4.16 | 4.28 | 4.03 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,917,300 |
26 Oct 2023 | USD | 3.94 | 4.16 | 3.91 | 4.14 | 4.14 | +0.18 (+4.55%) | 1,768,400 |
25 Oct 2023 | USD | 3.86 | 4.01 | 3.81 | 3.96 | 3.96 | +0.05 (+1.28%) | 913,400 |
24 Oct 2023 | USD | 3.79 | 3.94 | 3.77 | 3.91 | 3.91 | +0.14 (+3.71%) | 827,800 |
23 Oct 2023 | USD | 3.8 | 3.92 | 3.72 | 3.77 | 3.77 | -0.03 (-0.79%) | 932,300 |
20 Oct 2023 | USD | 3.95 | 3.99 | 3.74 | 3.8 | 3.8 | -0.16 (-4.04%) | 1,321,700 |
19 Oct 2023 | USD | 4.19 | 4.19 | 3.94 | 3.96 | 3.96 | -0.26 (-6.16%) | 1,381,300 |
18 Oct 2023 | USD | 4.21 | 4.37 | 4 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,907,000 |
17 Oct 2023 | USD | 3.92 | 4.22 | 3.84 | 4.21 | 4.21 | +0.29 (+7.40%) | 1,853,100 |
16 Oct 2023 | USD | 3.59 | 4.02 | 3.57 | 3.92 | 3.92 | +0.37 (+10.42%) | 3,242,800 |