Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 4.05 | 4.12 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 66,000 |
16 Jan 2024 | USD | 4.02 | 4.12 | 3.96 | 4.1 | 4.1 | +0.07 (+1.74%) | 163,800 |
12 Jan 2024 | USD | 4.04 | 4.08 | 3.93 | 4.03 | 4.03 | +0.04 (+1.00%) | 42,000 |
11 Jan 2024 | USD | 4 | 4 | 3.86 | 3.99 | 3.99 | +0.03 (+0.76%) | 182,900 |
10 Jan 2024 | USD | 4.11 | 4.13 | 3.93 | 3.96 | 3.96 | -0.15 (-3.65%) | 106,800 |
9 Jan 2024 | USD | 4.16 | 4.17 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 63,400 |
8 Jan 2024 | USD | 4.21 | 4.25 | 4.11 | 4.15 | 4.15 | -0.06 (-1.43%) | 68,200 |
5 Jan 2024 | USD | 4.15 | 4.21 | 4.09 | 4.21 | 4.21 | +0.08 (+1.94%) | 65,700 |
4 Jan 2024 | USD | 4.21 | 4.21 | 4.02 | 4.13 | 4.13 | -0.1 (-2.36%) | 121,600 |
3 Jan 2024 | USD | 4.31 | 4.33 | 4.18 | 4.23 | 4.23 | -0.1 (-2.31%) | 111,000 |
2 Jan 2024 | USD | 4.25 | 4.36 | 4.18 | 4.33 | 4.33 | +0.13 (+3.10%) | 161,300 |
29 Dec 2023 | USD | 4.21 | 4.27 | 4.11 | 4.2 | 4.2 | -0.07 (-1.64%) | 121,200 |
28 Dec 2023 | USD | 4.2 | 4.27 | 4.15 | 4.27 | 4.27 | +0.07 (+1.67%) | 104,200 |
27 Dec 2023 | USD | 4.16 | 4.26 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 203,800 |
26 Dec 2023 | USD | 4.09 | 4.15 | 3.98 | 4.15 | 4.15 | +0.03 (+0.73%) | 171,000 |
22 Dec 2023 | USD | 4.23 | 4.3 | 4.03 | 4.12 | 4.12 | -0.11 (-2.60%) | 248,000 |
21 Dec 2023 | USD | 4.1 | 4.25 | 4.07 | 4.23 | 4.23 | +0.22 (+5.49%) | 225,400 |
20 Dec 2023 | USD | 3.95 | 4.18 | 3.71 | 4.01 | 4.01 | +0.32 (+8.67%) | 604,000 |
19 Dec 2023 | USD | 3.96 | 3.97 | 3.59 | 3.69 | 3.69 | -0.26 (-6.58%) | 440,200 |
18 Dec 2023 | USD | 3.9 | 3.99 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 313,700 |
15 Dec 2023 | USD | 4.19 | 4.2 | 3.9 | 3.93 | 3.93 | -0.17 (-4.15%) | 381,500 |
14 Dec 2023 | USD | 4.14 | 4.4 | 4.05 | 4.1 | 4.1 | -1.89 (-31.55%) | 2,020,800 |
13 Dec 2023 | USD | 6.05 | 6.21 | 5.95 | 5.99 | 5.99 | +0.01 (+0.17%) | 613,000 |
12 Dec 2023 | USD | 6.38 | 6.38 | 5.9 | 5.98 | 5.98 | -0.53 (-8.14%) | 128,800 |
11 Dec 2023 | USD | 6.61 | 6.61 | 6.35 | 6.51 | 6.51 | -0.04 (-0.61%) | 28,300 |
8 Dec 2023 | USD | 6.75 | 6.85 | 6.54 | 6.55 | 6.55 | -0.21 (-3.11%) | 43,000 |
7 Dec 2023 | USD | 6.89 | 6.99 | 6.56 | 6.76 | 6.76 | +0.04 (+0.60%) | 58,600 |
6 Dec 2023 | USD | 7.01 | 7.17 | 6.6 | 6.72 | 6.72 | -0.58 (-7.95%) | 51,700 |
5 Dec 2023 | USD | 7.5 | 7.82 | 7.3 | 7.3 | 7.3 | -0.2 (-2.67%) | 15,900 |
4 Dec 2023 | USD | 7.6 | 7.7 | 7.49 | 7.5 | 7.5 | -0.23 (-2.98%) | 13,100 |