Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 3.87 | 3.955 | 3.76 | 3.9 | 3.9 | +0.01 (+0.26%) | 41,700 |
5 Jan 2024 | USD | 4.05 | 4.23 | 3.74 | 3.89 | 3.89 | -0.105 (-2.63%) | 117,500 |
4 Jan 2024 | USD | 3.9 | 4.03 | 3.816 | 3.995 | 3.995 | +0.095 (+2.44%) | 49,100 |
3 Jan 2024 | USD | 4 | 4.1 | 3.86 | 3.9 | 3.9 | -0.18 (-4.41%) | 28,800 |
2 Jan 2024 | USD | 4.38 | 4.38 | 3.94 | 4.08 | 4.08 | -0.24 (-5.56%) | 180,200 |
29 Dec 2023 | USD | 3.79 | 4.36 | 3.79 | 4.32 | 4.32 | +0.44 (+11.34%) | 118,000 |
28 Dec 2023 | USD | 3.85 | 3.96 | 3.79 | 3.88 | 3.88 | +0.03 (+0.78%) | 8,800 |
27 Dec 2023 | USD | 3.82 | 4.015 | 3.73 | 3.85 | 3.85 | +0.04 (+1.05%) | 151,700 |
26 Dec 2023 | USD | 3.87 | 4.055 | 3.78 | 3.81 | 3.81 | -0.05 (-1.30%) | 28,700 |
22 Dec 2023 | USD | 3.73 | 3.905 | 3.66 | 3.86 | 3.86 | +0.11 (+2.93%) | 92,000 |
21 Dec 2023 | USD | 3.81 | 3.81 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 10,900 |
20 Dec 2023 | USD | 3.805 | 3.85 | 3.71 | 3.72 | 3.72 | -0.12 (-3.12%) | 20,300 |
19 Dec 2023 | USD | 3.82 | 3.88 | 3.755 | 3.84 | 3.84 | +0.06 (+1.59%) | 34,300 |
18 Dec 2023 | USD | 4.04 | 4.04 | 3.71 | 3.78 | 3.78 | -0.22 (-5.50%) | 263,100 |
15 Dec 2023 | USD | 3.85 | 4.1 | 3.71 | 4 | 4 | +0.2 (+5.26%) | 1,520,500 |
14 Dec 2023 | USD | 3.9 | 3.97 | 3.65 | 3.8 | 3.8 | +0.02 (+0.53%) | 104,200 |
13 Dec 2023 | USD | 3.88 | 4.09 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 121,400 |
12 Dec 2023 | USD | 3.76 | 3.995 | 3.71 | 3.75 | 3.75 | +0.04 (+1.08%) | 104,100 |
11 Dec 2023 | USD | 3.68 | 3.99 | 3.66 | 3.71 | 3.71 | 0.0 (0.0%) | 97,700 |
8 Dec 2023 | USD | 3.6 | 3.958 | 3.58 | 3.71 | 3.71 | +0.11 (+3.06%) | 83,700 |
7 Dec 2023 | USD | 3.59 | 3.78 | 3.54 | 3.6 | 3.6 | 0.0 (0.0%) | 107,700 |
6 Dec 2023 | USD | 3.5 | 3.75 | 3.27 | 3.6 | 3.6 | +0.06 (+1.69%) | 80,400 |
5 Dec 2023 | USD | 3.33 | 3.61 | 3.33 | 3.54 | 3.54 | +0.13 (+3.81%) | 74,400 |
4 Dec 2023 | USD | 3.4 | 3.62 | 3.27 | 3.41 | 3.41 | +0.05 (+1.49%) | 76,500 |
1 Dec 2023 | USD | 3.16 | 3.36 | 3.121 | 3.36 | 3.36 | +0.275 (+8.91%) | 9,300 |
30 Nov 2023 | USD | 3.24 | 3.28 | 2.95 | 3.085 | 3.085 | -0.065 (-2.06%) | 66,400 |
29 Nov 2023 | USD | 3.419 | 3.5 | 3.105 | 3.15 | 3.15 | -0.26 (-7.62%) | 26,900 |
28 Nov 2023 | USD | 3.395 | 3.56 | 3.35 | 3.41 | 3.41 | -0.08 (-2.29%) | 29,900 |
27 Nov 2023 | USD | 3.57 | 3.65 | 3.41 | 3.49 | 3.49 | +0.01 (+0.29%) | 60,500 |
24 Nov 2023 | USD | 3.43 | 3.69 | 3.328 | 3.48 | 3.48 | -0.02 (-0.57%) | 43,300 |