Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 3.85 | 3.89 | 3.72 | 3.89 | 3.89 | +0.06 (+1.57%) | 368,000 |
18 Dec 2023 | USD | 3.9 | 3.9 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 369,900 |
15 Dec 2023 | USD | 3.96 | 3.96 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 154,300 |
14 Dec 2023 | USD | 3.9 | 4 | 3.86 | 3.95 | 3.95 | -0.05 (-1.25%) | 368,900 |
13 Dec 2023 | USD | 3.97 | 4 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 264,500 |
12 Dec 2023 | USD | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 161,500 |
11 Dec 2023 | USD | 3.93 | 3.96 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 164,000 |
8 Dec 2023 | USD | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 130,900 |
7 Dec 2023 | USD | 3.84 | 3.88 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 288,600 |
6 Dec 2023 | USD | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 118,500 |
5 Dec 2023 | USD | 3.86 | 3.87 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 121,400 |
4 Dec 2023 | USD | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 125,200 |
1 Dec 2023 | USD | 3.84 | 3.87 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 131,300 |
30 Nov 2023 | USD | 3.84 | 3.85 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 206,100 |
29 Nov 2023 | USD | 3.84 | 3.86 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 289,100 |
28 Nov 2023 | USD | 3.78 | 3.85 | 3.77 | 3.82 | 3.82 | +0.02 (+0.53%) | 124,600 |
27 Nov 2023 | USD | 3.79 | 3.83 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 215,600 |
24 Nov 2023 | USD | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 150,600 |
22 Nov 2023 | USD | 3.75 | 3.83 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 156,900 |
21 Nov 2023 | USD | 3.74 | 3.81 | 3.71 | 3.76 | 3.76 | 0.0 (0.0%) | 193,900 |
20 Nov 2023 | USD | 3.65 | 3.77 | 3.64 | 3.76 | 3.76 | +0.07 (+1.90%) | 228,400 |
17 Nov 2023 | USD | 3.65 | 3.7 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 93,200 |
16 Nov 2023 | USD | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 133,400 |
15 Nov 2023 | USD | 3.6 | 3.64 | 3.6 | 3.63 | 3.63 | +0.03 (+0.83%) | 201,700 |
14 Nov 2023 | USD | 3.56 | 3.65 | 3.56 | 3.6 | 3.6 | +0.07 (+1.98%) | 349,200 |
13 Nov 2023 | USD | 3.59 | 3.65 | 3.53 | 3.53 | 3.53 | -0.1 (-2.75%) | 159,200 |
10 Nov 2023 | USD | 3.54 | 3.63 | 3.54 | 3.63 | 3.63 | +0.09 (+2.54%) | 175,400 |
9 Nov 2023 | USD | 3.6 | 3.6 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 142,500 |
8 Nov 2023 | USD | 3.52 | 3.59 | 3.49 | 3.57 | 3.57 | +0.04 (+1.13%) | 181,000 |
7 Nov 2023 | USD | 3.57 | 3.59 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 167,900 |