Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 4.33 | 4.56 | 4.26 | 4.32 | 4.32 | -0.03 (-0.69%) | 437,800 |
9 Jan 2024 | USD | 4.2 | 4.38 | 4.13 | 4.35 | 4.35 | +0.13 (+3.08%) | 334,300 |
8 Jan 2024 | USD | 3.99 | 4.25 | 3.86 | 4.22 | 4.22 | +0.2 (+4.98%) | 374,000 |
5 Jan 2024 | USD | 4 | 4.075 | 3.85 | 4.02 | 4.02 | 0.0 (0.0%) | 442,700 |
4 Jan 2024 | USD | 3.94 | 4.3 | 3.84 | 4.02 | 4.02 | +0.08 (+2.03%) | 598,500 |
3 Jan 2024 | USD | 4.45 | 4.595 | 3.805 | 3.94 | 3.94 | -0.29 (-6.86%) | 1,057,200 |
2 Jan 2024 | USD | 3.84 | 4.285 | 3.77 | 4.23 | 4.23 | +0.39 (+10.16%) | 1,151,900 |
29 Dec 2023 | USD | 3.83 | 3.96 | 3.715 | 3.84 | 3.84 | +0.01 (+0.26%) | 454,900 |
28 Dec 2023 | USD | 3.85 | 3.95 | 3.78 | 3.83 | 3.83 | -0.01 (-0.26%) | 446,100 |
27 Dec 2023 | USD | 3.74 | 3.85 | 3.67 | 3.84 | 3.84 | +0.14 (+3.78%) | 327,900 |
26 Dec 2023 | USD | 3.63 | 3.74 | 3.555 | 3.7 | 3.7 | +0.13 (+3.64%) | 417,000 |
22 Dec 2023 | USD | 3.27 | 3.59 | 3.27 | 3.57 | 3.57 | +0.41 (+12.97%) | 612,800 |
21 Dec 2023 | USD | 3.15 | 3.222 | 3.08 | 3.16 | 3.16 | +0.08 (+2.60%) | 325,600 |
20 Dec 2023 | USD | 3.15 | 3.339 | 3.07 | 3.08 | 3.08 | -0.12 (-3.75%) | 504,800 |
19 Dec 2023 | USD | 2.84 | 3.2 | 2.84 | 3.2 | 3.2 | +0.38 (+13.48%) | 525,800 |
18 Dec 2023 | USD | 2.89 | 3.01 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 300,100 |
15 Dec 2023 | USD | 3.01 | 3.07 | 2.82 | 2.88 | 2.88 | -0.12 (-4%) | 890,400 |
14 Dec 2023 | USD | 2.94 | 3.075 | 2.89 | 3 | 3 | +0.09 (+3.09%) | 605,300 |
13 Dec 2023 | USD | 2.8 | 2.92 | 2.765 | 2.91 | 2.91 | +0.1 (+3.56%) | 560,600 |
12 Dec 2023 | USD | 2.8 | 2.86 | 2.71 | 2.81 | 2.81 | +0.09 (+3.31%) | 446,300 |
11 Dec 2023 | USD | 2.77 | 2.78 | 2.67 | 2.72 | 2.72 | -0.05 (-1.81%) | 517,500 |
8 Dec 2023 | USD | 2.83 | 2.84 | 2.71 | 2.77 | 2.77 | -0.04 (-1.42%) | 307,300 |
7 Dec 2023 | USD | 2.84 | 2.85 | 2.77 | 2.81 | 2.81 | -0.03 (-1.06%) | 538,700 |
6 Dec 2023 | USD | 2.68 | 2.96 | 2.66 | 2.84 | 2.84 | +0.18 (+6.77%) | 662,400 |
5 Dec 2023 | USD | 2.66 | 2.7 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 309,400 |
4 Dec 2023 | USD | 2.62 | 2.719 | 2.58 | 2.69 | 2.69 | +0.04 (+1.51%) | 760,000 |
1 Dec 2023 | USD | 2.4 | 2.66 | 2.37 | 2.65 | 2.65 | +0.25 (+10.42%) | 548,800 |
30 Nov 2023 | USD | 2.27 | 2.429 | 2.21 | 2.4 | 2.4 | +0.15 (+6.67%) | 531,800 |
29 Nov 2023 | USD | 2.26 | 2.34 | 2.22 | 2.25 | 2.25 | -0.01 (-0.44%) | 308,200 |
28 Nov 2023 | USD | 2.36 | 2.36 | 2.19 | 2.26 | 2.26 | -0.08 (-3.42%) | 320,900 |