Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 4.16 | 4.16 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 530,600 |
24 Nov 2023 | USD | 4.13 | 4.15 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 279,200 |
22 Nov 2023 | USD | 4.1 | 4.12 | 4.09 | 4.12 | 4.12 | +0.04 (+0.98%) | 451,700 |
21 Nov 2023 | USD | 4.09 | 4.11 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 501,200 |
20 Nov 2023 | USD | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | +0.08 (+1.98%) | 755,000 |
17 Nov 2023 | USD | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | +0.04 (+1%) | 491,700 |
16 Nov 2023 | USD | 4 | 4.01 | 3.97 | 4 | 4 | +0.02 (+0.50%) | 680,600 |
15 Nov 2023 | USD | 3.97 | 3.99 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 459,700 |
14 Nov 2023 | USD | 4 | 4.02 | 3.96 | 4.02 | 4.02 | +0.06 (+1.52%) | 1,076,100 |
13 Nov 2023 | USD | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | +0.04 (+1.02%) | 1,262,600 |
10 Nov 2023 | USD | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | +0.04 (+1.03%) | 621,500 |
9 Nov 2023 | USD | 3.89 | 3.92 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 795,700 |
8 Nov 2023 | USD | 3.88 | 3.91 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,408,800 |
7 Nov 2023 | USD | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,232,900 |
6 Nov 2023 | USD | 3.96 | 3.97 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 917,800 |
3 Nov 2023 | USD | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | +0.11 (+2.85%) | 963,500 |
2 Nov 2023 | USD | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | +0.1 (+2.66%) | 1,162,900 |
1 Nov 2023 | USD | 3.79 | 3.8 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 1,095,500 |
31 Oct 2023 | USD | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | +0.03 (+0.79%) | 1,163,200 |
30 Oct 2023 | USD | 3.87 | 3.89 | 3.8 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,008,400 |
27 Oct 2023 | USD | 3.77 | 3.79 | 3.75 | 3.75 | 3.75 | +0.02 (+0.54%) | 855,500 |
26 Oct 2023 | USD | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 895,800 |
25 Oct 2023 | USD | 3.77 | 3.79 | 3.75 | 3.75 | 3.75 | -0.09 (-2.34%) | 721,100 |
24 Oct 2023 | USD | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 1,617,000 |
23 Oct 2023 | USD | 3.9 | 3.92 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 701,200 |
20 Oct 2023 | USD | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 634,700 |
19 Oct 2023 | USD | 4.01 | 4.04 | 4 | 4 | 4 | -0.04 (-0.99%) | 789,000 |
18 Oct 2023 | USD | 4.07 | 4.08 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 475,200 |
17 Oct 2023 | USD | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 499,300 |
16 Oct 2023 | USD | 4.04 | 4.07 | 4.04 | 4.06 | 4.06 | +0.03 (+0.74%) | 694,400 |