Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 4.05 | 4.53 | 4.05 | 4.43 | 4.43 | +0.37 (+9.11%) | 271,600 |
9 Jan 2024 | USD | 4.19 | 4.21 | 3.94 | 4.06 | 4.06 | -0.16 (-3.79%) | 138,400 |
8 Jan 2024 | USD | 3.86 | 4.29 | 3.86 | 4.22 | 4.22 | +0.29 (+7.38%) | 130,800 |
5 Jan 2024 | USD | 3.9 | 4.1 | 3.8 | 3.93 | 3.93 | 0.0 (0.0%) | 126,400 |
4 Jan 2024 | USD | 3.98 | 4.2 | 3.84 | 3.93 | 3.93 | -0.05 (-1.26%) | 329,200 |
3 Jan 2024 | USD | 3.95 | 4 | 3.82 | 3.98 | 3.98 | +0.05 (+1.27%) | 226,300 |
2 Jan 2024 | USD | 3.9 | 3.97 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 87,800 |
29 Dec 2023 | USD | 3.89 | 3.98 | 3.84 | 3.88 | 3.88 | -0.01 (-0.26%) | 97,400 |
28 Dec 2023 | USD | 3.91 | 3.94 | 3.83 | 3.89 | 3.89 | -0.05 (-1.27%) | 78,700 |
27 Dec 2023 | USD | 3.84 | 3.95 | 3.8 | 3.94 | 3.94 | +0.08 (+2.07%) | 187,000 |
26 Dec 2023 | USD | 3.86 | 3.89 | 3.75 | 3.86 | 3.86 | -0.04 (-1.03%) | 70,900 |
22 Dec 2023 | USD | 3.81 | 3.92 | 3.75 | 3.9 | 3.9 | +0.11 (+2.90%) | 171,000 |
21 Dec 2023 | USD | 3.8 | 3.84 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 86,200 |
20 Dec 2023 | USD | 3.92 | 3.92 | 3.76 | 3.78 | 3.78 | -0.11 (-2.83%) | 175,500 |
19 Dec 2023 | USD | 3.73 | 3.98 | 3.73 | 3.89 | 3.89 | +0.17 (+4.57%) | 260,100 |
18 Dec 2023 | USD | 3.71 | 3.81 | 3.6 | 3.72 | 3.72 | -0.03 (-0.80%) | 117,900 |
15 Dec 2023 | USD | 3.8 | 3.81 | 3.57 | 3.75 | 3.75 | -0.05 (-1.32%) | 227,200 |
14 Dec 2023 | USD | 3.93 | 3.99 | 3.61 | 3.8 | 3.8 | -0.11 (-2.81%) | 247,000 |
13 Dec 2023 | USD | 4.1 | 4.11 | 3.8 | 3.91 | 3.91 | -0.19 (-4.63%) | 266,000 |
12 Dec 2023 | USD | 4.3 | 4.35 | 3.83 | 4.1 | 4.1 | -0.09 (-2.15%) | 434,400 |
11 Dec 2023 | USD | 4.47 | 4.71 | 4 | 4.19 | 4.19 | +0.11 (+2.70%) | 799,600 |
8 Dec 2023 | USD | 3.58 | 4.22 | 3.56 | 4.08 | 4.08 | +0.48 (+13.33%) | 883,200 |
7 Dec 2023 | USD | 4.02 | 4.25 | 3.54 | 3.6 | 3.6 | -0.33 (-8.40%) | 1,138,400 |
6 Dec 2023 | USD | 3.76 | 4.22 | 3.76 | 3.93 | 3.93 | +0.18 (+4.80%) | 1,008,300 |
5 Dec 2023 | USD | 3.69 | 3.98 | 3.5 | 3.75 | 3.75 | +0.06 (+1.63%) | 415,900 |
4 Dec 2023 | USD | 3.3 | 4.09 | 3.25 | 3.69 | 3.69 | +0.42 (+12.84%) | 540,200 |
1 Dec 2023 | USD | 3.37 | 3.43 | 3.25 | 3.27 | 3.27 | -0.07 (-2.10%) | 45,400 |
30 Nov 2023 | USD | 3.31 | 3.44 | 3.24 | 3.34 | 3.34 | +0.03 (+0.91%) | 24,800 |
29 Nov 2023 | USD | 3.3 | 3.39 | 3.2 | 3.31 | 3.31 | -0.03 (-0.90%) | 32,600 |
28 Nov 2023 | USD | 3.15 | 3.44 | 3.06 | 3.34 | 3.34 | +0.24 (+7.74%) | 45,000 |