Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 5.02 | 5.13 | 4.99 | 5.09 | 5.09 | +0.05 (+0.99%) | 1,425,600 |
29 Nov 2023 | USD | 5 | 5.11 | 4.99 | 5.04 | 5.04 | -0.06 (-1.18%) | 1,141,400 |
28 Nov 2023 | USD | 4.97 | 5.12 | 4.95 | 5.1 | 5.1 | +0.13 (+2.62%) | 1,420,300 |
27 Nov 2023 | USD | 4.92 | 4.98 | 4.91 | 4.97 | 4.97 | +0.01 (+0.20%) | 844,200 |
24 Nov 2023 | USD | 4.92 | 4.97 | 4.91 | 4.96 | 4.96 | 0.0 (0.0%) | 638,800 |
22 Nov 2023 | USD | 4.99 | 5.01 | 4.89 | 4.96 | 4.96 | -0.07 (-1.39%) | 1,779,900 |
21 Nov 2023 | USD | 5.03 | 5.05 | 4.95 | 5.03 | 5.03 | -0.1 (-1.95%) | 1,239,400 |
20 Nov 2023 | USD | 4.99 | 5.16 | 4.96 | 5.13 | 5.13 | +0.16 (+3.22%) | 1,390,000 |
17 Nov 2023 | USD | 4.92 | 5.01 | 4.91 | 4.97 | 4.97 | -0.06 (-1.19%) | 2,467,500 |
16 Nov 2023 | USD | 5.04 | 5.08 | 4.97 | 5.03 | 5.03 | +0.07 (+1.41%) | 1,445,500 |
15 Nov 2023 | USD | 4.98 | 5.05 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 888,700 |
14 Nov 2023 | USD | 4.91 | 4.98 | 4.88 | 4.97 | 4.97 | +0.17 (+3.54%) | 1,480,400 |
13 Nov 2023 | USD | 4.75 | 4.81 | 4.73 | 4.8 | 4.8 | +0.11 (+2.35%) | 991,000 |
10 Nov 2023 | USD | 4.72 | 4.72 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 1,768,200 |
9 Nov 2023 | USD | 4.9 | 4.9 | 4.64 | 4.67 | 4.67 | +0.23 (+5.18%) | 2,484,200 |
8 Nov 2023 | USD | 4.47 | 4.53 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 1,996,200 |
7 Nov 2023 | USD | 4.5 | 4.56 | 4.46 | 4.46 | 4.46 | +0.05 (+1.13%) | 1,521,100 |
6 Nov 2023 | USD | 4.35 | 4.42 | 4.35 | 4.41 | 4.41 | +0.08 (+1.85%) | 724,700 |
3 Nov 2023 | USD | 4.32 | 4.41 | 4.3 | 4.33 | 4.33 | +0.03 (+0.70%) | 1,483,800 |
2 Nov 2023 | USD | 4.22 | 4.31 | 4.18 | 4.3 | 4.3 | +0.12 (+2.87%) | 634,600 |
1 Nov 2023 | USD | 4.06 | 4.22 | 4.06 | 4.18 | 4.18 | +0.17 (+4.24%) | 1,721,100 |
31 Oct 2023 | USD | 4.01 | 4.06 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 2,448,900 |
30 Oct 2023 | USD | 4.07 | 4.1 | 3.93 | 3.98 | 3.98 | -0.07 (-1.73%) | 2,896,800 |
27 Oct 2023 | USD | 4.23 | 4.25 | 4.01 | 4.05 | 4.05 | -0.13 (-3.11%) | 655,000 |
26 Oct 2023 | USD | 4.05 | 4.21 | 4.05 | 4.18 | 4.18 | +0.2 (+5.03%) | 1,516,800 |
25 Oct 2023 | USD | 3.99 | 4.04 | 3.97 | 3.98 | 3.98 | +0.02 (+0.51%) | 875,900 |
24 Oct 2023 | USD | 3.92 | 3.97 | 3.9 | 3.96 | 3.96 | +0.07 (+1.80%) | 776,100 |
23 Oct 2023 | USD | 3.88 | 3.93 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 610,900 |
20 Oct 2023 | USD | 3.9 | 3.95 | 3.89 | 3.91 | 3.91 | +0.04 (+1.03%) | 858,400 |
19 Oct 2023 | USD | 3.87 | 3.93 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 1,678,900 |