Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 4.01 | 4.02 | 3.815 | 3.86 | 3.86 | -0.18 (-4.46%) | 2,824,100 |
24 Nov 2023 | USD | 3.93 | 4.077 | 3.905 | 4.04 | 4.04 | +0.14 (+3.59%) | 1,134,300 |
22 Nov 2023 | USD | 3.89 | 4.18 | 3.875 | 3.9 | 3.9 | +0.05 (+1.30%) | 2,750,000 |
21 Nov 2023 | USD | 3.94 | 3.99 | 3.74 | 3.85 | 3.85 | -0.11 (-2.78%) | 2,135,900 |
20 Nov 2023 | USD | 4.18 | 4.22 | 3.89 | 3.96 | 3.96 | -0.28 (-6.60%) | 3,847,200 |
17 Nov 2023 | USD | 3.89 | 4.325 | 3.8 | 4.24 | 4.24 | +0.41 (+10.70%) | 3,586,700 |
16 Nov 2023 | USD | 4.1 | 4.13 | 3.8 | 3.83 | 3.83 | -0.28 (-6.81%) | 1,567,000 |
15 Nov 2023 | USD | 4.01 | 4.39 | 4.01 | 4.11 | 4.11 | +0.12 (+3.01%) | 2,180,700 |
14 Nov 2023 | USD | 3.64 | 4.01 | 3.62 | 3.99 | 3.99 | +0.51 (+14.66%) | 2,822,400 |
13 Nov 2023 | USD | 3.6 | 3.69 | 3.45 | 3.48 | 3.48 | -0.15 (-4.13%) | 1,801,700 |
10 Nov 2023 | USD | 3.48 | 3.65 | 3.4 | 3.63 | 3.63 | +0.16 (+4.61%) | 2,195,100 |
9 Nov 2023 | USD | 3.76 | 3.78 | 3.43 | 3.47 | 3.47 | -0.28 (-7.47%) | 2,050,000 |
8 Nov 2023 | USD | 3.58 | 3.82 | 3.57 | 3.75 | 3.75 | +0.19 (+5.34%) | 1,663,200 |
7 Nov 2023 | USD | 3.64 | 3.656 | 3.47 | 3.56 | 3.56 | -0.1 (-2.73%) | 1,795,900 |
6 Nov 2023 | USD | 4 | 4.01 | 3.54 | 3.66 | 3.66 | -0.26 (-6.63%) | 1,657,200 |
3 Nov 2023 | USD | 3.76 | 4.03 | 3.76 | 3.92 | 3.92 | +0.28 (+7.69%) | 2,441,200 |
2 Nov 2023 | USD | 3.31 | 3.67 | 3.3 | 3.64 | 3.64 | +0.41 (+12.69%) | 2,970,600 |
1 Nov 2023 | USD | 3.38 | 3.39 | 3.19 | 3.23 | 3.23 | -0.16 (-4.72%) | 2,381,400 |
31 Oct 2023 | USD | 3.65 | 3.65 | 3.39 | 3.39 | 3.39 | -0.265 (-7.25%) | 2,281,900 |
30 Oct 2023 | USD | 3.81 | 3.85 | 3.65 | 3.655 | 3.655 | -0.145 (-3.82%) | 2,141,200 |
27 Oct 2023 | USD | 4 | 4.12 | 3.77 | 3.8 | 3.8 | -0.39 (-9.31%) | 2,853,200 |
26 Oct 2023 | USD | 3.9 | 4.218 | 3.835 | 4.19 | 4.19 | +0.35 (+9.11%) | 3,026,900 |
25 Oct 2023 | USD | 3.87 | 3.94 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 2,661,200 |
24 Oct 2023 | USD | 4.15 | 4.19 | 3.84 | 3.89 | 3.89 | -0.21 (-5.12%) | 3,071,200 |
23 Oct 2023 | USD | 4.21 | 4.26 | 4.09 | 4.1 | 4.1 | -0.13 (-3.07%) | 2,964,800 |
20 Oct 2023 | USD | 4.28 | 4.35 | 4.23 | 4.23 | 4.23 | -0.06 (-1.40%) | 2,118,900 |
19 Oct 2023 | USD | 4.35 | 4.455 | 4.271 | 4.29 | 4.29 | -0.06 (-1.38%) | 1,849,900 |
18 Oct 2023 | USD | 4.44 | 4.44 | 4.24 | 4.35 | 4.35 | -0.18 (-3.97%) | 2,599,900 |
17 Oct 2023 | USD | 4.61 | 4.67 | 4.481 | 4.53 | 4.53 | -0.1 (-2.16%) | 1,640,100 |
16 Oct 2023 | USD | 4.47 | 4.65 | 4.423 | 4.63 | 4.63 | +0.16 (+3.58%) | 2,014,600 |