Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 3.9 | 3.97 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 127,500 |
2 Jan 2024 | USD | 3.92 | 3.95 | 3.87 | 3.92 | 3.92 | 0.0 (0.0%) | 146,600 |
29 Dec 2023 | USD | 3.99 | 4.01 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 120,700 |
28 Dec 2023 | USD | 4 | 4.05 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 177,000 |
27 Dec 2023 | USD | 3.98 | 4.01 | 3.94 | 4 | 4 | +0.01 (+0.25%) | 93,400 |
26 Dec 2023 | USD | 3.98 | 4.02 | 3.91 | 3.99 | 3.99 | +0.02 (+0.50%) | 188,100 |
22 Dec 2023 | USD | 3.96 | 4 | 3.84 | 3.97 | 3.97 | +0.03 (+0.76%) | 103,300 |
21 Dec 2023 | USD | 3.82 | 3.95 | 3.81 | 3.94 | 3.94 | +0.13 (+3.41%) | 180,700 |
20 Dec 2023 | USD | 3.91 | 3.96 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 338,200 |
19 Dec 2023 | USD | 3.86 | 3.97 | 3.83 | 3.9 | 3.9 | +0.06 (+1.56%) | 613,900 |
18 Dec 2023 | USD | 3.9 | 3.9 | 3.8 | 3.84 | 3.84 | -0.06 (-1.54%) | 282,700 |
15 Dec 2023 | USD | 3.91 | 3.92 | 3.87 | 3.9 | 3.9 | +0.01 (+0.26%) | 397,900 |
14 Dec 2023 | USD | 3.87 | 3.93 | 3.82 | 3.89 | 3.89 | +0.04 (+1.04%) | 201,400 |
13 Dec 2023 | USD | 3.74 | 3.87 | 3.74 | 3.85 | 3.85 | +0.1 (+2.67%) | 208,100 |
12 Dec 2023 | USD | 3.76 | 3.8 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 127,700 |
11 Dec 2023 | USD | 3.74 | 3.8 | 3.71 | 3.76 | 3.76 | -0.02 (-0.53%) | 142,700 |
8 Dec 2023 | USD | 3.78 | 3.8 | 3.73 | 3.78 | 3.78 | -0.01 (-0.26%) | 93,400 |
7 Dec 2023 | USD | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | +0.03 (+0.80%) | 162,600 |
6 Dec 2023 | USD | 4 | 4.03 | 3.75 | 3.76 | 3.76 | -0.22 (-5.53%) | 284,100 |
5 Dec 2023 | USD | 3.94 | 4 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 338,900 |
4 Dec 2023 | USD | 3.73 | 3.96 | 3.73 | 3.94 | 3.94 | +0.18 (+4.79%) | 525,300 |
1 Dec 2023 | USD | 3.62 | 3.77 | 3.61 | 3.76 | 3.76 | +0.12 (+3.30%) | 409,900 |
30 Nov 2023 | USD | 3.63 | 3.66 | 3.58 | 3.64 | 3.64 | +0.02 (+0.55%) | 849,300 |
29 Nov 2023 | USD | 3.63 | 3.67 | 3.58 | 3.62 | 3.62 | -0.02 (-0.55%) | 234,500 |
28 Nov 2023 | USD | 3.64 | 3.68 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 215,100 |
27 Nov 2023 | USD | 3.68 | 3.71 | 3.64 | 3.65 | 3.65 | -0.07 (-1.88%) | 216,500 |
24 Nov 2023 | USD | 3.75 | 3.78 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 101,700 |
22 Nov 2023 | USD | 3.73 | 3.77 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 125,400 |
21 Nov 2023 | USD | 3.72 | 3.78 | 3.65 | 3.72 | 3.72 | -0.03 (-0.80%) | 223,200 |
20 Nov 2023 | USD | 3.76 | 3.78 | 3.65 | 3.75 | 3.75 | +0.01 (+0.27%) | 418,100 |