Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 3.9 | 3.9 | 3.65 | 3.68 | 3.68 | -0.23 (-5.88%) | 47,500 |
29 Nov 2023 | USD | 3.76 | 3.95 | 3.76 | 3.91 | 3.91 | +0.17 (+4.55%) | 62,300 |
28 Nov 2023 | USD | 3.7 | 3.77 | 3.65 | 3.74 | 3.74 | +0.01 (+0.27%) | 74,700 |
27 Nov 2023 | USD | 3.78 | 3.82 | 3.667 | 3.73 | 3.73 | -0.05 (-1.32%) | 50,000 |
24 Nov 2023 | USD | 3.7 | 3.89 | 3.7 | 3.78 | 3.78 | +0.13 (+3.56%) | 31,700 |
22 Nov 2023 | USD | 3.74 | 3.79 | 3.37 | 3.65 | 3.65 | -0.04 (-1.08%) | 164,900 |
21 Nov 2023 | USD | 3.72 | 3.93 | 3.58 | 3.69 | 3.69 | -0.02 (-0.54%) | 134,800 |
20 Nov 2023 | USD | 3.5 | 3.74 | 3.47 | 3.71 | 3.71 | +0.2 (+5.70%) | 99,900 |
17 Nov 2023 | USD | 3.47 | 3.62 | 3.46 | 3.51 | 3.51 | +0.04 (+1.15%) | 126,400 |
16 Nov 2023 | USD | 3.19 | 3.54 | 3.096 | 3.47 | 3.47 | +0.3 (+9.46%) | 283,500 |
15 Nov 2023 | USD | 2.94 | 3.24 | 2.89 | 3.17 | 3.17 | +0.24 (+8.19%) | 219,300 |
14 Nov 2023 | USD | 3.06 | 3.089 | 2.86 | 2.93 | 2.93 | -0.08 (-2.66%) | 375,800 |
13 Nov 2023 | USD | 3.03 | 3.12 | 2.87 | 3.01 | 3.01 | -0.065 (-2.11%) | 182,100 |
10 Nov 2023 | USD | 3.18 | 3.18 | 3.01 | 3.075 | 3.075 | -0.135 (-4.21%) | 217,300 |
9 Nov 2023 | USD | 3.6 | 3.8 | 3.15 | 3.21 | 3.21 | -0.35 (-9.83%) | 239,700 |
8 Nov 2023 | USD | 3.64 | 3.7 | 3.44 | 3.56 | 3.56 | -0.15 (-4.04%) | 169,900 |
7 Nov 2023 | USD | 3.72 | 3.8 | 3.7 | 3.71 | 3.71 | -0.07 (-1.85%) | 36,700 |
6 Nov 2023 | USD | 4.02 | 4.038 | 3.6 | 3.78 | 3.78 | -0.22 (-5.50%) | 248,000 |
3 Nov 2023 | USD | 4.03 | 4.11 | 3.965 | 4 | 4 | +0.04 (+1.01%) | 85,400 |
2 Nov 2023 | USD | 3.78 | 3.96 | 3.78 | 3.96 | 3.96 | +0.31 (+8.49%) | 92,000 |
1 Nov 2023 | USD | 3.71 | 3.735 | 3.54 | 3.65 | 3.65 | -0.03 (-0.82%) | 89,900 |
31 Oct 2023 | USD | 3.5 | 3.74 | 3.45 | 3.68 | 3.68 | +0.17 (+4.84%) | 57,200 |
30 Oct 2023 | USD | 3.4 | 3.58 | 3.37 | 3.51 | 3.51 | +0.14 (+4.15%) | 68,800 |
27 Oct 2023 | USD | 3.51 | 3.51 | 3.33 | 3.37 | 3.37 | -0.14 (-3.99%) | 145,200 |
26 Oct 2023 | USD | 3.76 | 3.775 | 3.48 | 3.51 | 3.51 | -0.25 (-6.65%) | 100,400 |
25 Oct 2023 | USD | 3.7 | 3.81 | 3.66 | 3.76 | 3.76 | +0.08 (+2.17%) | 106,100 |
24 Oct 2023 | USD | 3.56 | 3.723 | 3.56 | 3.68 | 3.68 | +0.14 (+3.95%) | 83,400 |
23 Oct 2023 | USD | 3.54 | 3.59 | 3.48 | 3.54 | 3.54 | +0.01 (+0.28%) | 93,200 |
20 Oct 2023 | USD | 3.55 | 3.63 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 90,400 |
19 Oct 2023 | USD | 3.59 | 3.6 | 3.5 | 3.54 | 3.54 | -0.05 (-1.39%) | 102,200 |