Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 4.56 | 4.56 | 4.1 | 4.2 | 4.2 | -0.26 (-5.83%) | 60,578 |
29 Jan 2024 | USD | 4.08 | 4.63 | 4.058 | 4.46 | 4.46 | +0.46 (+11.50%) | 180,638 |
26 Jan 2024 | USD | 3.89 | 4.188 | 3.79 | 4 | 4 | +0.42 (+11.73%) | 115,316 |
25 Jan 2024 | USD | 3.64 | 3.7218 | 3.55 | 3.58 | 3.58 | -0.05 (-1.38%) | 32,004 |
24 Jan 2024 | USD | 3.98 | 3.98 | 3.58 | 3.63 | 3.63 | -0.05 (-1.36%) | 46,500 |
23 Jan 2024 | USD | 3.77 | 3.87 | 3.62 | 3.68 | 3.68 | -0.18 (-4.66%) | 57,300 |
22 Jan 2024 | USD | 3.66 | 4.13 | 3.54 | 3.86 | 3.86 | +0.07 (+1.85%) | 102,000 |
19 Jan 2024 | USD | 3.74 | 3.82 | 3.36 | 3.79 | 3.79 | +0.08 (+2.16%) | 202,500 |
18 Jan 2024 | USD | 3.85 | 4.06 | 3.6 | 3.71 | 3.71 | -0.06 (-1.59%) | 128,300 |
17 Jan 2024 | USD | 3.73 | 3.83 | 3.48 | 3.77 | 3.77 | -0.12 (-3.08%) | 184,400 |
16 Jan 2024 | USD | 4.18 | 4.19 | 3.8 | 3.89 | 3.89 | -0.26 (-6.27%) | 148,000 |
12 Jan 2024 | USD | 4.58 | 4.73 | 3.93 | 4.15 | 4.15 | -0.37 (-8.19%) | 399,600 |
11 Jan 2024 | USD | 5.4 | 5.49 | 4.4 | 4.52 | 4.52 | -0.36 (-7.38%) | 353,100 |
10 Jan 2024 | USD | 5.1 | 5.25 | 4.6 | 4.88 | 4.88 | -0.13 (-2.59%) | 249,900 |
9 Jan 2024 | USD | 5.2 | 5.33 | 5.01 | 5.01 | 5.01 | -0.39 (-7.22%) | 165,500 |
8 Jan 2024 | USD | 5.28 | 5.54 | 4.9 | 5.4 | 5.4 | +0.2 (+3.85%) | 234,500 |
5 Jan 2024 | USD | 5.33 | 5.35 | 4.91 | 5.2 | 5.2 | -0.15 (-2.80%) | 111,700 |
4 Jan 2024 | USD | 5.28 | 5.48 | 5.17 | 5.35 | 5.35 | +0.24 (+4.70%) | 263,300 |
3 Jan 2024 | USD | 4.7 | 5.48 | 4.5 | 5.11 | 5.11 | -0.09 (-1.73%) | 364,600 |
2 Jan 2024 | USD | 5.71 | 5.71 | 4.99 | 5.2 | 5.2 | +0.16 (+3.17%) | 429,200 |
29 Dec 2023 | USD | 6.05 | 6.26 | 5.01 | 5.04 | 5.04 | -0.87 (-14.72%) | 644,600 |
28 Dec 2023 | USD | 6.37 | 6.5 | 5.62 | 5.91 | 5.91 | -0.36 (-5.74%) | 489,100 |
27 Dec 2023 | USD | 6.39 | 6.59 | 5.95 | 6.27 | 6.27 | +0.55 (+9.62%) | 850,800 |
26 Dec 2023 | USD | 6.5 | 6.5 | 5 | 5.72 | 5.72 | -0.69 (-10.76%) | 771,000 |
22 Dec 2023 | USD | 6.4 | 6.95 | 6 | 6.41 | 6.41 | +0.21 (+3.39%) | 919,900 |
21 Dec 2023 | USD | 5.87 | 6.4 | 5.6 | 6.2 | 6.2 | +0.87 (+16.32%) | 670,500 |
20 Dec 2023 | USD | 5.15 | 5.93 | 5.13 | 5.33 | 5.33 | +0.34 (+6.81%) | 1,044,100 |
19 Dec 2023 | USD | 4.11 | 5.23 | 4.11 | 4.99 | 4.99 | +0.99 (+24.75%) | 698,800 |
18 Dec 2023 | USD | 4.01 | 4.2 | 3.75 | 4 | 4 | -0.03 (-0.74%) | 188,000 |
15 Dec 2023 | USD | 4.14 | 4.27 | 4.02 | 4.03 | 4.03 | -0.23 (-5.40%) | 122,700 |