Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 3.97 | 4.06 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 488,000 |
21 Nov 2023 | USD | 3.97 | 4.01 | 3.9 | 3.92 | 3.92 | -0.12 (-2.97%) | 454,800 |
20 Nov 2023 | USD | 4.01 | 4.11 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 430,700 |
17 Nov 2023 | USD | 3.92 | 4.01 | 3.81 | 4.01 | 4.01 | +0.11 (+2.82%) | 692,200 |
16 Nov 2023 | USD | 3.98 | 3.98 | 3.83 | 3.9 | 3.9 | -0.11 (-2.74%) | 545,300 |
15 Nov 2023 | USD | 3.8 | 4.05 | 3.8 | 4.01 | 4.01 | +0.16 (+4.16%) | 880,200 |
14 Nov 2023 | USD | 3.82 | 3.95 | 3.78 | 3.85 | 3.85 | +0.2 (+5.48%) | 1,054,000 |
13 Nov 2023 | USD | 3.74 | 3.765 | 3.64 | 3.65 | 3.65 | -0.15 (-3.95%) | 849,200 |
10 Nov 2023 | USD | 3.68 | 3.825 | 3.66 | 3.8 | 3.8 | +0.06 (+1.60%) | 523,300 |
9 Nov 2023 | USD | 3.85 | 3.97 | 3.72 | 3.74 | 3.74 | -0.15 (-3.86%) | 1,045,900 |
8 Nov 2023 | USD | 4.1 | 4.13 | 3.862 | 3.89 | 3.89 | -0.24 (-5.81%) | 655,100 |
7 Nov 2023 | USD | 4.06 | 4.48 | 3.97 | 4.13 | 4.13 | +0.51 (+14.09%) | 2,512,500 |
6 Nov 2023 | USD | 3.62 | 3.7 | 3.55 | 3.62 | 3.62 | -0.06 (-1.63%) | 1,380,100 |
3 Nov 2023 | USD | 3.45 | 3.74 | 3.45 | 3.68 | 3.68 | +0.34 (+10.18%) | 1,890,300 |
2 Nov 2023 | USD | 3.3 | 3.465 | 3.24 | 3.34 | 3.34 | +0.05 (+1.52%) | 2,492,200 |
1 Nov 2023 | USD | 3.38 | 3.42 | 3.18 | 3.29 | 3.29 | -0.1 (-2.95%) | 1,502,000 |
31 Oct 2023 | USD | 3.34 | 3.51 | 3.3 | 3.39 | 3.39 | +0.05 (+1.50%) | 3,336,100 |
30 Oct 2023 | USD | 3.63 | 3.665 | 3.32 | 3.34 | 3.34 | -0.27 (-7.48%) | 1,741,100 |
27 Oct 2023 | USD | 3.77 | 3.8 | 3.59 | 3.61 | 3.61 | -0.17 (-4.50%) | 1,463,300 |
26 Oct 2023 | USD | 3.75 | 3.9 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 397,600 |
25 Oct 2023 | USD | 3.81 | 3.83 | 3.735 | 3.75 | 3.75 | -0.09 (-2.34%) | 345,800 |
24 Oct 2023 | USD | 3.77 | 3.86 | 3.74 | 3.84 | 3.84 | +0.08 (+2.13%) | 800,400 |
23 Oct 2023 | USD | 3.74 | 3.83 | 3.68 | 3.76 | 3.76 | -0.02 (-0.53%) | 428,200 |
20 Oct 2023 | USD | 3.76 | 3.83 | 3.68 | 3.78 | 3.78 | +0.01 (+0.27%) | 511,400 |
19 Oct 2023 | USD | 4.05 | 4.09 | 3.77 | 3.77 | 3.77 | -0.04 (-1.05%) | 416,700 |
18 Oct 2023 | USD | 3.79 | 3.885 | 3.74 | 3.81 | 3.81 | -0.03 (-0.78%) | 283,700 |
17 Oct 2023 | USD | 3.77 | 3.87 | 3.74 | 3.84 | 3.84 | -0.05 (-1.29%) | 953,400 |
16 Oct 2023 | USD | 3.92 | 3.97 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 709,000 |
13 Oct 2023 | USD | 3.8 | 3.96 | 3.73 | 3.87 | 3.87 | -0.08 (-2.03%) | 798,600 |
12 Oct 2023 | USD | 4.3 | 4.3 | 3.905 | 3.95 | 3.95 | -0.35 (-8.14%) | 1,933,000 |