Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 3.59 | 3.6 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 891,600 |
10 Jan 2024 | USD | 3.61 | 3.61 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 456,100 |
9 Jan 2024 | USD | 3.57 | 3.61 | 3.525 | 3.59 | 3.59 | 0.0 (0.0%) | 817,300 |
8 Jan 2024 | USD | 3.62 | 3.65 | 3.535 | 3.59 | 3.59 | -0.19 (-5.03%) | 1,178,700 |
5 Jan 2024 | USD | 3.72 | 3.83 | 3.68 | 3.78 | 3.78 | +0.07 (+1.89%) | 1,778,400 |
4 Jan 2024 | USD | 3.72 | 3.765 | 3.61 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,027,900 |
3 Jan 2024 | USD | 3.8 | 3.8 | 3.69 | 3.72 | 3.72 | -0.11 (-2.87%) | 873,000 |
2 Jan 2024 | USD | 3.81 | 3.87 | 3.805 | 3.83 | 3.83 | -0.01 (-0.26%) | 856,900 |
29 Dec 2023 | USD | 3.9 | 3.9 | 3.815 | 3.84 | 3.84 | -0.06 (-1.54%) | 894,300 |
28 Dec 2023 | USD | 3.95 | 3.96 | 3.84 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,066,000 |
27 Dec 2023 | USD | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 1,014,000 |
26 Dec 2023 | USD | 3.91 | 3.97 | 3.885 | 3.96 | 3.96 | +0.06 (+1.54%) | 1,056,900 |
22 Dec 2023 | USD | 3.9 | 3.99 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 957,100 |
21 Dec 2023 | USD | 3.9 | 3.95 | 3.835 | 3.89 | 3.89 | +0.04 (+1.04%) | 871,500 |
20 Dec 2023 | USD | 3.9 | 3.94 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 1,005,700 |
19 Dec 2023 | USD | 3.88 | 3.93 | 3.875 | 3.9 | 3.9 | +0.03 (+0.78%) | 1,169,300 |
18 Dec 2023 | USD | 3.95 | 3.98 | 3.845 | 3.87 | 3.87 | -0.08 (-2.03%) | 1,322,800 |
15 Dec 2023 | USD | 4.01 | 4.04 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,304,600 |
14 Dec 2023 | USD | 4.01 | 4.14 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 1,481,600 |
13 Dec 2023 | USD | 3.8 | 3.99 | 3.775 | 3.99 | 3.99 | +0.18 (+4.72%) | 2,021,500 |
12 Dec 2023 | USD | 3.89 | 3.89 | 3.75 | 3.81 | 3.81 | -0.08 (-2.06%) | 2,036,700 |
11 Dec 2023 | USD | 3.95 | 3.97 | 3.82 | 3.89 | 3.89 | -0.03 (-0.77%) | 2,540,200 |
8 Dec 2023 | USD | 3.9 | 3.98 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 4,649,600 |
7 Dec 2023 | USD | 3.88 | 3.965 | 3.8 | 3.93 | 3.93 | +0.03 (+0.77%) | 2,701,500 |
6 Dec 2023 | USD | 3.81 | 3.955 | 3.8 | 3.9 | 3.9 | +0.08 (+2.09%) | 2,352,600 |
5 Dec 2023 | USD | 3.94 | 3.97 | 3.8 | 3.82 | 3.82 | -0.27 (-6.60%) | 2,549,600 |
4 Dec 2023 | USD | 4.07 | 4.12 | 3.995 | 4.09 | 4.09 | +0.01 (+0.25%) | 2,083,600 |
1 Dec 2023 | USD | 4.04 | 4.1 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 1,219,300 |
30 Nov 2023 | USD | 4.03 | 4.05 | 3.97 | 4.02 | 4.02 | 0.0 (0.0%) | 1,800,400 |
29 Nov 2023 | USD | 3.86 | 4.03 | 3.86 | 4.02 | 4.02 | +0.18 (+4.69%) | 1,596,200 |