Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 4.65 | 4.76 | 4.31 | 4.39 | 4.39 | -0.26 (-5.59%) | 1,292,600 |
9 Jan 2024 | USD | 4.69 | 4.95 | 4.59 | 4.65 | 4.65 | -0.14 (-2.92%) | 913,100 |
8 Jan 2024 | USD | 4.65 | 4.95 | 4.45 | 4.79 | 4.79 | +0.16 (+3.46%) | 840,700 |
5 Jan 2024 | USD | 4.81 | 4.83 | 4.45 | 4.63 | 4.63 | -0.16 (-3.34%) | 411,800 |
4 Jan 2024 | USD | 4.53 | 4.82 | 4.409 | 4.79 | 4.79 | +0.28 (+6.21%) | 319,900 |
3 Jan 2024 | USD | 4.75 | 4.9 | 4.32 | 4.51 | 4.51 | -0.33 (-6.82%) | 904,400 |
2 Jan 2024 | USD | 4.46 | 4.9 | 4.43 | 4.84 | 4.84 | +0.3 (+6.61%) | 853,700 |
29 Dec 2023 | USD | 4.85 | 5.15 | 4.48 | 4.54 | 4.54 | -0.03 (-0.66%) | 1,562,100 |
28 Dec 2023 | USD | 4.55 | 4.98 | 4.43 | 4.57 | 4.57 | -0.06 (-1.30%) | 1,160,200 |
27 Dec 2023 | USD | 4.49 | 4.69 | 4.24 | 4.63 | 4.63 | +0.22 (+4.99%) | 876,100 |
26 Dec 2023 | USD | 4.01 | 4.44 | 3.893 | 4.41 | 4.41 | +0.4 (+9.98%) | 963,300 |
22 Dec 2023 | USD | 3.69 | 4.3 | 3.655 | 4.01 | 4.01 | +0.28 (+7.51%) | 4,689,300 |
21 Dec 2023 | USD | 3.6 | 4.04 | 3.27 | 3.73 | 3.73 | +0.85 (+29.51%) | 13,565,100 |
20 Dec 2023 | USD | 2.81 | 3.04 | 2.77 | 2.88 | 2.88 | +0.05 (+1.77%) | 187,700 |
19 Dec 2023 | USD | 2.82 | 2.87 | 2.75 | 2.83 | 2.83 | +0.06 (+2.17%) | 213,600 |
18 Dec 2023 | USD | 2.8 | 2.83 | 2.68 | 2.77 | 2.77 | -0.02 (-0.72%) | 97,100 |
15 Dec 2023 | USD | 2.73 | 2.913 | 2.71 | 2.79 | 2.79 | +0.1 (+3.72%) | 558,600 |
14 Dec 2023 | USD | 2.66 | 2.79 | 2.48 | 2.69 | 2.69 | +0.06 (+2.28%) | 545,100 |
13 Dec 2023 | USD | 2.43 | 2.68 | 2.34 | 2.63 | 2.63 | +0.26 (+10.97%) | 204,300 |
12 Dec 2023 | USD | 2.33 | 2.42 | 2.27 | 2.37 | 2.37 | +0.02 (+0.85%) | 99,400 |
11 Dec 2023 | USD | 2.63 | 2.63 | 2.33 | 2.35 | 2.35 | -0.3 (-11.32%) | 362,500 |
8 Dec 2023 | USD | 2.6 | 2.77 | 2.6 | 2.65 | 2.65 | -0.05 (-1.85%) | 175,200 |
7 Dec 2023 | USD | 2.59 | 2.8 | 2.51 | 2.7 | 2.7 | +0.15 (+5.88%) | 167,500 |
6 Dec 2023 | USD | 2.49 | 2.69 | 2.465 | 2.55 | 2.55 | +0.06 (+2.41%) | 249,200 |
5 Dec 2023 | USD | 2.43 | 2.61 | 2.36 | 2.49 | 2.49 | +0.12 (+5.06%) | 265,500 |
4 Dec 2023 | USD | 2.5 | 2.5 | 2.31 | 2.37 | 2.37 | +0.03 (+1.28%) | 386,400 |
1 Dec 2023 | USD | 2.46 | 2.55 | 2.33 | 2.34 | 2.34 | -0.15 (-6.02%) | 397,500 |
30 Nov 2023 | USD | 2.65 | 2.81 | 2.4 | 2.49 | 2.49 | -0.11 (-4.23%) | 732,500 |
29 Nov 2023 | USD | 2.58 | 2.74 | 2.58 | 2.6 | 2.6 | +0.03 (+1.17%) | 221,400 |
28 Nov 2023 | USD | 2.677 | 2.7 | 2.545 | 2.57 | 2.57 | -0.09 (-3.38%) | 195,500 |