Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 4.89 | 4.95 | 4.82 | 4.93 | 4.93 | 0.0 (0.0%) | 2,013,300 |
16 Jan 2024 | USD | 4.97 | 4.985 | 4.91 | 4.93 | 4.93 | -0.06 (-1.20%) | 1,770,400 |
12 Jan 2024 | USD | 5 | 5.015 | 4.895 | 4.99 | 4.99 | +0.05 (+1.01%) | 2,425,600 |
11 Jan 2024 | USD | 4.99 | 4.99 | 4.77 | 4.94 | 4.94 | -0.02 (-0.40%) | 4,542,000 |
10 Jan 2024 | USD | 5.07 | 5.08 | 4.915 | 4.96 | 4.96 | -0.11 (-2.17%) | 4,358,200 |
9 Jan 2024 | USD | 4.79 | 5.1 | 4.74 | 5.07 | 5.07 | +0.26 (+5.41%) | 7,464,600 |
8 Jan 2024 | USD | 4.7 | 4.84 | 4.61 | 4.81 | 4.81 | +0.41 (+9.32%) | 5,758,900 |
5 Jan 2024 | USD | 4.47 | 4.48 | 4.4 | 4.4 | 4.4 | -0.13 (-2.87%) | 1,407,600 |
4 Jan 2024 | USD | 4.48 | 4.56 | 4.39 | 4.53 | 4.53 | +0.11 (+2.49%) | 1,552,600 |
3 Jan 2024 | USD | 4.54 | 4.54 | 4.37 | 4.42 | 4.42 | -0.13 (-2.86%) | 1,685,800 |
2 Jan 2024 | USD | 4.5 | 4.69 | 4.45 | 4.55 | 4.55 | +0.03 (+0.66%) | 2,620,700 |
29 Dec 2023 | USD | 4.54 | 4.61 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 1,725,500 |
28 Dec 2023 | USD | 4.47 | 4.58 | 4.44 | 4.52 | 4.52 | +0.03 (+0.67%) | 4,182,900 |
27 Dec 2023 | USD | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | +0.13 (+2.98%) | 1,701,400 |
26 Dec 2023 | USD | 4.28 | 4.415 | 4.27 | 4.36 | 4.36 | +0.12 (+2.83%) | 1,159,800 |
22 Dec 2023 | USD | 4.16 | 4.275 | 4.16 | 4.24 | 4.24 | +0.11 (+2.66%) | 1,643,600 |
21 Dec 2023 | USD | 4.14 | 4.21 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 1,112,000 |
20 Dec 2023 | USD | 4.24 | 4.24 | 4.06 | 4.09 | 4.09 | -0.13 (-3.08%) | 1,496,900 |
19 Dec 2023 | USD | 4.19 | 4.35 | 4.15 | 4.22 | 4.22 | +0.08 (+1.93%) | 2,081,000 |
18 Dec 2023 | USD | 4.19 | 4.225 | 4.09 | 4.14 | 4.14 | -0.06 (-1.43%) | 1,331,900 |
15 Dec 2023 | USD | 4.14 | 4.24 | 4.04 | 4.2 | 4.2 | +0.16 (+3.96%) | 3,934,400 |
14 Dec 2023 | USD | 4.1 | 4.1 | 3.95 | 4.04 | 4.04 | +0.03 (+0.75%) | 2,159,400 |
13 Dec 2023 | USD | 3.74 | 4.01 | 3.73 | 4.01 | 4.01 | +0.27 (+7.22%) | 2,672,400 |
12 Dec 2023 | USD | 3.7 | 3.74 | 3.6 | 3.74 | 3.74 | +0.04 (+1.08%) | 2,310,900 |
11 Dec 2023 | USD | 3.71 | 3.72 | 3.61 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,589,800 |
8 Dec 2023 | USD | 3.75 | 3.77 | 3.7 | 3.71 | 3.71 | -0.06 (-1.59%) | 1,099,900 |
7 Dec 2023 | USD | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 893,200 |
6 Dec 2023 | USD | 3.93 | 3.93 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 939,100 |
5 Dec 2023 | USD | 3.84 | 3.92 | 3.81 | 3.9 | 3.9 | +0.02 (+0.52%) | 1,322,800 |
4 Dec 2023 | USD | 3.81 | 3.9 | 3.77 | 3.88 | 3.88 | +0.07 (+1.84%) | 1,007,300 |