Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 4.06 | 4.09 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 277,600 |
29 Dec 2023 | USD | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -0.11 (-2.65%) | 449,800 |
28 Dec 2023 | USD | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | -0.23 (-5.25%) | 371,800 |
27 Dec 2023 | USD | 4.33 | 4.39 | 4.26 | 4.38 | 4.38 | +0.05 (+1.15%) | 928,900 |
26 Dec 2023 | USD | 4.2 | 4.35 | 4.18 | 4.33 | 4.33 | +0.16 (+3.84%) | 446,600 |
22 Dec 2023 | USD | 4.13 | 4.18 | 4.12 | 4.17 | 4.17 | +0.04 (+0.97%) | 283,400 |
21 Dec 2023 | USD | 4.13 | 4.14 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 449,600 |
20 Dec 2023 | USD | 4.11 | 4.26 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 739,700 |
19 Dec 2023 | USD | 4.15 | 4.24 | 4.11 | 4.11 | 4.11 | +0.09 (+2.24%) | 853,800 |
18 Dec 2023 | USD | 4.17 | 4.22 | 3.95 | 4.02 | 4.02 | -0.08 (-1.95%) | 1,773,900 |
15 Dec 2023 | USD | 4.12 | 4.18 | 4.09 | 4.1 | 4.1 | -0.08 (-1.91%) | 1,012,500 |
14 Dec 2023 | USD | 4.17 | 4.27 | 3.89 | 4.18 | 4.18 | +0.02 (+0.48%) | 2,912,700 |
13 Dec 2023 | USD | 3.97 | 4.16 | 3.95 | 4.16 | 4.16 | +0.19 (+4.79%) | 491,700 |
12 Dec 2023 | USD | 4 | 4 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 324,600 |
11 Dec 2023 | USD | 4 | 4.02 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 258,500 |
8 Dec 2023 | USD | 3.94 | 4 | 3.93 | 3.98 | 3.98 | +0.08 (+2.05%) | 162,200 |
7 Dec 2023 | USD | 3.93 | 3.95 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 145,400 |
6 Dec 2023 | USD | 3.95 | 4 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 189,800 |
5 Dec 2023 | USD | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 108,100 |
4 Dec 2023 | USD | 3.98 | 4 | 3.91 | 3.95 | 3.95 | -0.08 (-1.99%) | 244,500 |
1 Dec 2023 | USD | 3.9 | 4.03 | 3.9 | 4.03 | 4.03 | +0.09 (+2.28%) | 253,000 |
30 Nov 2023 | USD | 4 | 4 | 3.93 | 3.94 | 3.94 | -0.04 (-1.01%) | 120,700 |
29 Nov 2023 | USD | 3.98 | 4 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 141,600 |
28 Nov 2023 | USD | 3.94 | 3.96 | 3.88 | 3.96 | 3.96 | +0.04 (+1.02%) | 136,300 |
27 Nov 2023 | USD | 3.9 | 3.94 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 138,100 |
24 Nov 2023 | USD | 3.87 | 3.95 | 3.87 | 3.94 | 3.94 | +0.05 (+1.29%) | 72,500 |
22 Nov 2023 | USD | 3.9 | 3.99 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 152,000 |
21 Nov 2023 | USD | 3.92 | 3.92 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 88,300 |
20 Nov 2023 | USD | 3.76 | 3.93 | 3.73 | 3.92 | 3.92 | +0.13 (+3.43%) | 220,300 |
17 Nov 2023 | USD | 3.73 | 3.79 | 3.69 | 3.79 | 3.79 | +0.08 (+2.16%) | 104,000 |