Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 3.34 | 3.493 | 3.31 | 3.38 | 3.38 | +0.05 (+1.50%) | 2,214,100 |
29 Nov 2023 | USD | 3.34 | 3.44 | 3.18 | 3.33 | 3.33 | +0.02 (+0.60%) | 2,611,100 |
28 Nov 2023 | USD | 3.36 | 3.4 | 3.25 | 3.31 | 3.31 | -0.03 (-0.90%) | 2,138,400 |
27 Nov 2023 | USD | 3.42 | 3.47 | 3.285 | 3.34 | 3.34 | -0.07 (-2.05%) | 2,425,600 |
24 Nov 2023 | USD | 3.49 | 3.57 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 1,390,100 |
22 Nov 2023 | USD | 3.47 | 3.57 | 3.39 | 3.44 | 3.44 | -0.08 (-2.27%) | 2,410,200 |
21 Nov 2023 | USD | 3.71 | 3.71 | 3.483 | 3.52 | 3.52 | -0.32 (-8.33%) | 2,760,900 |
20 Nov 2023 | USD | 3.88 | 4.03 | 3.82 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,858,400 |
17 Nov 2023 | USD | 3.72 | 3.82 | 3.6 | 3.8 | 3.8 | +0.16 (+4.40%) | 2,198,700 |
16 Nov 2023 | USD | 3.88 | 3.905 | 3.605 | 3.64 | 3.64 | -0.34 (-8.54%) | 2,979,400 |
15 Nov 2023 | USD | 3.78 | 4.16 | 3.78 | 3.98 | 3.98 | +0.2 (+5.29%) | 3,022,200 |
14 Nov 2023 | USD | 3.9 | 3.95 | 3.685 | 3.78 | 3.78 | +0.01 (+0.27%) | 4,073,100 |
13 Nov 2023 | USD | 4 | 4.04 | 3.74 | 3.77 | 3.77 | -0.23 (-5.75%) | 2,271,600 |
10 Nov 2023 | USD | 3.98 | 4.05 | 3.85 | 4 | 4 | +0.03 (+0.76%) | 2,130,900 |
9 Nov 2023 | USD | 4.19 | 4.28 | 3.91 | 3.97 | 3.97 | -0.17 (-4.11%) | 2,613,700 |
8 Nov 2023 | USD | 4.18 | 4.49 | 4.075 | 4.14 | 4.14 | +0.08 (+1.97%) | 2,696,000 |
7 Nov 2023 | USD | 4.45 | 4.59 | 4.04 | 4.06 | 4.06 | -0.21 (-4.92%) | 4,343,000 |
6 Nov 2023 | USD | 4.59 | 4.63 | 4.26 | 4.27 | 4.27 | -0.26 (-5.74%) | 2,463,900 |
3 Nov 2023 | USD | 4.5 | 4.71 | 4.43 | 4.53 | 4.53 | +0.11 (+2.49%) | 1,644,500 |
2 Nov 2023 | USD | 4.34 | 4.42 | 4.25 | 4.42 | 4.42 | +0.18 (+4.25%) | 1,134,600 |
1 Nov 2023 | USD | 4.36 | 4.365 | 4.17 | 4.24 | 4.24 | -0.07 (-1.62%) | 1,187,600 |
31 Oct 2023 | USD | 4.29 | 4.37 | 4.24 | 4.31 | 4.31 | +0.02 (+0.47%) | 892,100 |
30 Oct 2023 | USD | 4.37 | 4.46 | 4.25 | 4.29 | 4.29 | -0.03 (-0.69%) | 820,100 |
27 Oct 2023 | USD | 4.44 | 4.47 | 4.19 | 4.32 | 4.32 | -0.04 (-0.92%) | 990,500 |
26 Oct 2023 | USD | 4.34 | 4.47 | 4.105 | 4.36 | 4.36 | -0.03 (-0.68%) | 1,853,800 |
25 Oct 2023 | USD | 4.47 | 4.535 | 4.38 | 4.39 | 4.39 | -0.09 (-2.01%) | 725,100 |
24 Oct 2023 | USD | 4.59 | 4.66 | 4.445 | 4.48 | 4.48 | -0.06 (-1.32%) | 866,100 |
23 Oct 2023 | USD | 4.61 | 4.72 | 4.435 | 4.54 | 4.54 | -0.12 (-2.58%) | 1,164,800 |
20 Oct 2023 | USD | 4.84 | 4.865 | 4.66 | 4.66 | 4.66 | -0.2 (-4.12%) | 1,347,600 |
19 Oct 2023 | USD | 4.85 | 4.95 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 884,600 |