Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 3.81 | 3.81 | 3.6 | 3.7 | 3.7 | -0.11 (-2.89%) | 53,000 |
22 Dec 2023 | USD | 3.63 | 3.92 | 3.54 | 3.81 | 3.81 | +0.22 (+6.13%) | 168,900 |
21 Dec 2023 | USD | 3.56 | 3.59 | 3.43 | 3.59 | 3.59 | +0.09 (+2.57%) | 73,600 |
20 Dec 2023 | USD | 3.48 | 3.52 | 3.43 | 3.5 | 3.5 | +0.02 (+0.57%) | 62,500 |
19 Dec 2023 | USD | 3.48 | 3.59 | 3.43 | 3.48 | 3.48 | +0.01 (+0.29%) | 110,800 |
18 Dec 2023 | USD | 3.53 | 3.53 | 3.35 | 3.47 | 3.47 | -0.03 (-0.86%) | 106,200 |
15 Dec 2023 | USD | 3.47 | 3.59 | 3.29 | 3.5 | 3.5 | +0.14 (+4.17%) | 301,400 |
14 Dec 2023 | USD | 3.45 | 3.54 | 3.355 | 3.36 | 3.36 | -0.11 (-3.17%) | 158,300 |
13 Dec 2023 | USD | 3.24 | 3.59 | 3.24 | 3.47 | 3.47 | +0.13 (+3.89%) | 155,800 |
12 Dec 2023 | USD | 3.38 | 3.395 | 3.08 | 3.34 | 3.34 | -0.16 (-4.57%) | 267,100 |
11 Dec 2023 | USD | 3.72 | 4.175 | 3.41 | 3.5 | 3.5 | -0.5 (-12.50%) | 3,110,800 |
8 Dec 2023 | USD | 4.37 | 4.655 | 3.93 | 4 | 4 | -0.34 (-7.83%) | 344,800 |
7 Dec 2023 | USD | 3.77 | 4.49 | 3.68 | 4.34 | 4.34 | +0.6 (+16.04%) | 322,400 |
6 Dec 2023 | USD | 3.83 | 3.88 | 3.56 | 3.74 | 3.74 | -0.04 (-1.06%) | 72,300 |
5 Dec 2023 | USD | 3.69 | 3.9 | 3.65 | 3.78 | 3.78 | +0.07 (+1.89%) | 69,700 |
4 Dec 2023 | USD | 3.79 | 3.8 | 3.6 | 3.71 | 3.71 | -0.08 (-2.11%) | 56,800 |
1 Dec 2023 | USD | 3.52 | 3.79 | 3.51 | 3.79 | 3.79 | +0.27 (+7.67%) | 40,400 |
30 Nov 2023 | USD | 3.6 | 3.7 | 3.52 | 3.52 | 3.52 | -0.06 (-1.68%) | 68,400 |
29 Nov 2023 | USD | 3.68 | 3.7 | 3.46 | 3.58 | 3.58 | -0.02 (-0.56%) | 77,400 |
28 Nov 2023 | USD | 3.74 | 3.849 | 3.53 | 3.6 | 3.6 | -0.18 (-4.76%) | 129,600 |
27 Nov 2023 | USD | 3.9 | 3.9 | 3.74 | 3.78 | 3.78 | -0.09 (-2.33%) | 62,600 |
24 Nov 2023 | USD | 3.833 | 3.9 | 3.78 | 3.87 | 3.87 | +0.12 (+3.20%) | 61,200 |
22 Nov 2023 | USD | 3.69 | 3.898 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 102,000 |
21 Nov 2023 | USD | 3.64 | 3.87 | 3.64 | 3.72 | 3.72 | +0.1 (+2.76%) | 142,900 |
20 Nov 2023 | USD | 3.72 | 3.83 | 3.55 | 3.62 | 3.62 | -0.08 (-2.16%) | 76,500 |
17 Nov 2023 | USD | 3.67 | 3.93 | 3.52 | 3.7 | 3.7 | +0.08 (+2.21%) | 205,500 |
16 Nov 2023 | USD | 3.44 | 3.756 | 3.37 | 3.62 | 3.62 | +0.18 (+5.23%) | 188,600 |
15 Nov 2023 | USD | 3.39 | 3.59 | 3.22 | 3.44 | 3.44 | +0.04 (+1.18%) | 143,400 |
14 Nov 2023 | USD | 3.47 | 3.55 | 3.31 | 3.4 | 3.4 | -0.1 (-2.86%) | 146,800 |
13 Nov 2023 | USD | 3.81 | 3.89 | 3.45 | 3.5 | 3.5 | -0.35 (-9.09%) | 128,300 |