Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 4.26 | 4.43 | 4.17 | 4.32 | 4.32 | +0.01 (+0.23%) | 106,500 |
12 Dec 2023 | USD | 4.3 | 4.34 | 4.24 | 4.31 | 4.31 | -0.02 (-0.46%) | 20,500 |
11 Dec 2023 | USD | 4.26 | 4.35 | 4.22 | 4.33 | 4.33 | +0.06 (+1.41%) | 42,400 |
8 Dec 2023 | USD | 4.27 | 4.316 | 4.13 | 4.27 | 4.27 | 0.0 (0.0%) | 40,800 |
7 Dec 2023 | USD | 4.21 | 4.35 | 4.17 | 4.27 | 4.27 | +0.16 (+3.89%) | 77,500 |
6 Dec 2023 | USD | 3.91 | 4.16 | 3.91 | 4.11 | 4.11 | +0.23 (+5.93%) | 84,300 |
5 Dec 2023 | USD | 3.88 | 3.915 | 3.822 | 3.88 | 3.88 | 0.0 (0.0%) | 10,000 |
4 Dec 2023 | USD | 3.83 | 3.955 | 3.47 | 3.88 | 3.88 | +0.22 (+6.01%) | 937,500 |
1 Dec 2023 | USD | 3.67 | 3.72 | 3.57 | 3.66 | 3.66 | +0.02 (+0.55%) | 60,000 |
30 Nov 2023 | USD | 3.61 | 3.69 | 3.51 | 3.64 | 3.64 | 0.0 (0.0%) | 75,200 |
29 Nov 2023 | USD | 3.7 | 3.76 | 3.575 | 3.64 | 3.64 | -0.07 (-1.89%) | 67,900 |
28 Nov 2023 | USD | 3.61 | 3.72 | 3.585 | 3.71 | 3.71 | +0.13 (+3.63%) | 66,700 |
27 Nov 2023 | USD | 3.75 | 3.81 | 3.57 | 3.58 | 3.58 | -0.15 (-4.02%) | 156,200 |
24 Nov 2023 | USD | 3.71 | 3.82 | 3.71 | 3.73 | 3.73 | +0.02 (+0.54%) | 30,900 |
22 Nov 2023 | USD | 3.85 | 3.87 | 3.69 | 3.71 | 3.71 | -0.04 (-1.07%) | 83,100 |
21 Nov 2023 | USD | 3.39 | 3.75 | 3.37 | 3.75 | 3.75 | +0.106 (+2.91%) | 127,400 |
20 Nov 2023 | USD | 3.59 | 3.68 | 3.56 | 3.644 | 3.644 | +0.084 (+2.36%) | 24,900 |
17 Nov 2023 | USD | 3.62 | 3.62 | 3.52 | 3.56 | 3.56 | -0.09 (-2.47%) | 20,900 |
16 Nov 2023 | USD | 3.69 | 3.72 | 3.56 | 3.65 | 3.65 | -0.09 (-2.41%) | 37,200 |
15 Nov 2023 | USD | 3.74 | 3.77 | 3.649 | 3.74 | 3.74 | +0.07 (+1.91%) | 71,800 |
14 Nov 2023 | USD | 3.79 | 3.79 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 80,800 |
13 Nov 2023 | USD | 3.5 | 3.68 | 3.46 | 3.64 | 3.64 | +0.04 (+1.11%) | 31,900 |
10 Nov 2023 | USD | 3.56 | 3.65 | 3.52 | 3.6 | 3.6 | -0.05 (-1.37%) | 27,100 |
9 Nov 2023 | USD | 3.76 | 3.81 | 3.59 | 3.65 | 3.65 | -0.02 (-0.54%) | 63,300 |
8 Nov 2023 | USD | 3.68 | 3.78 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 56,500 |
7 Nov 2023 | USD | 3.7 | 3.705 | 3.62 | 3.64 | 3.64 | -0.07 (-1.89%) | 48,500 |
6 Nov 2023 | USD | 3.67 | 3.76 | 3.62 | 3.71 | 3.71 | +0.03 (+0.82%) | 41,900 |
3 Nov 2023 | USD | 3.61 | 3.79 | 3.61 | 3.68 | 3.68 | +0.1 (+2.79%) | 84,800 |
2 Nov 2023 | USD | 3.58 | 3.68 | 3.52 | 3.58 | 3.58 | +0.09 (+2.58%) | 72,600 |
1 Nov 2023 | USD | 3.44 | 3.545 | 3.39 | 3.49 | 3.49 | +0.14 (+4.18%) | 62,400 |