Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 2.8 | 2.88 | 2.71 | 2.8 | 2.8 | +0.02 (+0.72%) | 689,900 |
3 Jan 2024 | USD | 2.84 | 2.883 | 2.75 | 2.78 | 2.78 | -0.15 (-5.12%) | 731,200 |
2 Jan 2024 | USD | 2.91 | 3 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 474,000 |
29 Dec 2023 | USD | 3 | 3.05 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 563,800 |
28 Dec 2023 | USD | 2.95 | 3.025 | 2.925 | 3 | 3 | +0.06 (+2.04%) | 743,400 |
27 Dec 2023 | USD | 3 | 3.06 | 2.9 | 2.94 | 2.94 | -0.09 (-2.97%) | 872,300 |
26 Dec 2023 | USD | 3.02 | 3.11 | 2.96 | 3.03 | 3.03 | 0.0 (0.0%) | 692,900 |
22 Dec 2023 | USD | 2.97 | 3.11 | 2.97 | 3.03 | 3.03 | +0.06 (+2.02%) | 716,700 |
21 Dec 2023 | USD | 3 | 3.094 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 517,600 |
20 Dec 2023 | USD | 3.15 | 3.176 | 2.95 | 2.97 | 2.97 | -0.18 (-5.71%) | 902,400 |
19 Dec 2023 | USD | 3.15 | 3.259 | 3.12 | 3.15 | 3.15 | -0.04 (-1.25%) | 475,600 |
18 Dec 2023 | USD | 3.22 | 3.27 | 3.1 | 3.19 | 3.19 | -0.05 (-1.54%) | 405,200 |
15 Dec 2023 | USD | 3.27 | 3.29 | 3.11 | 3.24 | 3.24 | 0.0 (0.0%) | 632,400 |
14 Dec 2023 | USD | 3.23 | 3.34 | 3.171 | 3.24 | 3.24 | +0.04 (+1.25%) | 834,900 |
13 Dec 2023 | USD | 3.16 | 3.25 | 3.1 | 3.2 | 3.2 | +0.03 (+0.95%) | 648,000 |
12 Dec 2023 | USD | 3.13 | 3.38 | 3.11 | 3.17 | 3.17 | +0.055 (+1.77%) | 976,900 |
11 Dec 2023 | USD | 3.27 | 3.36 | 3.07 | 3.115 | 3.115 | -0.055 (-1.74%) | 601,800 |
8 Dec 2023 | USD | 3.52 | 3.52 | 3.15 | 3.17 | 3.17 | -0.33 (-9.43%) | 904,900 |
7 Dec 2023 | USD | 3.57 | 3.64 | 3.47 | 3.5 | 3.5 | -0.07 (-1.96%) | 536,700 |
6 Dec 2023 | USD | 3.69 | 3.78 | 3.57 | 3.57 | 3.57 | -0.14 (-3.77%) | 526,600 |
5 Dec 2023 | USD | 3.85 | 3.905 | 3.69 | 3.71 | 3.71 | -0.11 (-2.88%) | 511,400 |
4 Dec 2023 | USD | 3.87 | 3.95 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 613,900 |
1 Dec 2023 | USD | 3.8 | 3.9 | 3.66 | 3.89 | 3.89 | +0.09 (+2.37%) | 693,400 |
30 Nov 2023 | USD | 3.86 | 3.98 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 1,020,200 |
29 Nov 2023 | USD | 3.86 | 4.1 | 3.84 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,169,800 |
28 Nov 2023 | USD | 3.82 | 4.01 | 3.75 | 3.91 | 3.91 | +0.07 (+1.82%) | 632,400 |
27 Nov 2023 | USD | 3.93 | 3.93 | 3.74 | 3.84 | 3.84 | -0.09 (-2.29%) | 888,000 |
24 Nov 2023 | USD | 3.86 | 3.975 | 3.79 | 3.93 | 3.93 | +0.1 (+2.61%) | 403,900 |
22 Nov 2023 | USD | 3.95 | 4.01 | 3.75 | 3.83 | 3.83 | -0.07 (-1.79%) | 794,500 |
21 Nov 2023 | USD | 3.91 | 4.065 | 3.785 | 3.9 | 3.9 | +0.07 (+1.83%) | 1,079,600 |