Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | USD | 3.7 | 3.82 | 3.3 | 3.32 | 3.32 | -0.44 (-11.70%) | 52,900 |
15 Dec 2023 | USD | 3.667 | 3.79 | 3.6 | 3.76 | 3.76 | -0.07 (-1.83%) | 11,500 |
14 Dec 2023 | USD | 3.679 | 3.85 | 3.679 | 3.83 | 3.83 | +0.22 (+6.09%) | 4,300 |
13 Dec 2023 | USD | 3.89 | 4.063 | 3.61 | 3.61 | 3.61 | -0.28 (-7.20%) | 8,600 |
12 Dec 2023 | USD | 3.74 | 3.89 | 3.733 | 3.89 | 3.89 | +0.01 (+0.26%) | 3,300 |
11 Dec 2023 | USD | 4.11 | 4.11 | 3.76 | 3.88 | 3.88 | -0.09 (-2.27%) | 9,700 |
8 Dec 2023 | USD | 3.96 | 4.333 | 3.77 | 3.97 | 3.97 | +0.1 (+2.58%) | 17,400 |
7 Dec 2023 | USD | 3.71 | 3.99 | 3.48 | 3.87 | 3.87 | +0.23 (+6.32%) | 37,500 |
6 Dec 2023 | USD | 3.63 | 3.83 | 3.45 | 3.64 | 3.64 | +0.01 (+0.28%) | 23,700 |
5 Dec 2023 | USD | 3.7 | 4.22 | 3.51 | 3.63 | 3.63 | -0.07 (-1.89%) | 55,200 |
4 Dec 2023 | USD | 3.14 | 3.84 | 3.14 | 3.7 | 3.7 | +0.59 (+18.97%) | 108,700 |
1 Dec 2023 | USD | 3.1 | 3.23 | 2.8 | 3.11 | 3.11 | +0.09 (+2.98%) | 97,600 |
30 Nov 2023 | USD | 3.69 | 3.82 | 2.941 | 3.02 | 3.02 | -0.67 (-18.16%) | 122,100 |
29 Nov 2023 | USD | 5.19 | 5.19 | 3.465 | 3.69 | 3.69 | -1.28 (-25.75%) | 252,500 |
28 Nov 2023 | USD | 5 | 5.19 | 4.85 | 4.97 | 4.97 | +0.07 (+1.43%) | 60,100 |
27 Nov 2023 | USD | 6.29 | 6.29 | 4.8 | 4.9 | 4.9 | -1.28 (-20.71%) | 144,100 |
24 Nov 2023 | USD | 6.02 | 6.61 | 5.787 | 6.18 | 6.18 | -0.17 (-2.68%) | 46,100 |
22 Nov 2023 | USD | 6.64 | 6.92 | 6.05 | 6.35 | 6.35 | -0.51 (-7.43%) | 82,700 |
21 Nov 2023 | USD | 7.15 | 7.5 | 6.03 | 6.86 | 6.86 | -0.21 (-2.97%) | 76,300 |
20 Nov 2023 | USD | 6.94 | 7.39 | 6.71 | 7.07 | 7.07 | +0.27 (+3.97%) | 14,700 |
17 Nov 2023 | USD | 7.74 | 7.74 | 6.69 | 6.8 | 6.8 | -1.08 (-13.71%) | 49,200 |
16 Nov 2023 | USD | 8.32 | 8.4 | 7.88 | 7.88 | 7.88 | -0.46 (-5.52%) | 8,300 |
15 Nov 2023 | USD | 7.84 | 8.5 | 7.84 | 8.34 | 8.34 | -0.16 (-1.88%) | 27,800 |
14 Nov 2023 | USD | 8.99 | 8.99 | 8.019 | 8.5 | 8.5 | -0.22 (-2.52%) | 26,900 |
13 Nov 2023 | USD | 10.03 | 10.03 | 8.35 | 8.72 | 8.72 | -1.74 (-16.63%) | 43,900 |
10 Nov 2023 | USD | 10.44 | 11.5 | 10.1 | 10.46 | 10.46 | +0.18 (+1.75%) | 16,600 |
9 Nov 2023 | USD | 11.4 | 11.66 | 9.71 | 10.28 | 10.28 | -1.77 (-14.69%) | 84,700 |
8 Nov 2023 | USD | 12.117 | 12.5 | 12 | 12.05 | 12.05 | -0.48 (-3.83%) | 60,800 |
7 Nov 2023 | USD | 12.56 | 12.63 | 12.5 | 12.53 | 12.53 | -0.17 (-1.34%) | 4,200 |
6 Nov 2023 | USD | 12.5 | 12.99 | 12.5 | 12.7 | 12.7 | +0.02 (+0.16%) | 58,800 |