Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 3.5 | 3.54 | 3.42 | 3.47 | 3.47 | -0.08 (-2.25%) | 288,400 |
10 Jan 2024 | USD | 3.61 | 3.66 | 3.52 | 3.55 | 3.55 | -0.06 (-1.66%) | 258,400 |
9 Jan 2024 | USD | 3.59 | 3.68 | 3.48 | 3.61 | 3.61 | 0.0 (0.0%) | 436,200 |
8 Jan 2024 | USD | 3.4 | 3.64 | 3.32 | 3.61 | 3.61 | +0.22 (+6.49%) | 620,500 |
5 Jan 2024 | USD | 3.45 | 3.45 | 3.31 | 3.39 | 3.39 | -0.08 (-2.31%) | 497,500 |
4 Jan 2024 | USD | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | -0.1 (-2.80%) | 400,100 |
3 Jan 2024 | USD | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | -0.2 (-5.31%) | 361,900 |
2 Jan 2024 | USD | 3.76 | 3.89 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 357,800 |
29 Dec 2023 | USD | 3.86 | 3.88 | 3.75 | 3.76 | 3.76 | -0.11 (-2.84%) | 419,200 |
28 Dec 2023 | USD | 3.9 | 3.97 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 342,100 |
27 Dec 2023 | USD | 3.97 | 4.03 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 496,100 |
26 Dec 2023 | USD | 3.66 | 3.94 | 3.66 | 3.92 | 3.92 | +0.17 (+4.53%) | 435,400 |
22 Dec 2023 | USD | 3.66 | 3.79 | 3.64 | 3.75 | 3.75 | +0.14 (+3.88%) | 360,000 |
21 Dec 2023 | USD | 3.52 | 3.68 | 3.5 | 3.61 | 3.61 | +0.14 (+4.03%) | 516,600 |
20 Dec 2023 | USD | 3.54 | 3.72 | 3.47 | 3.47 | 3.47 | -0.05 (-1.42%) | 685,800 |
19 Dec 2023 | USD | 3.32 | 3.57 | 3.32 | 3.52 | 3.52 | +0.28 (+8.64%) | 820,900 |
18 Dec 2023 | USD | 3.27 | 3.34 | 3.21 | 3.24 | 3.24 | -0.07 (-2.11%) | 498,000 |
15 Dec 2023 | USD | 3.49 | 3.49 | 3.28 | 3.31 | 3.31 | -0.14 (-4.06%) | 947,000 |
14 Dec 2023 | USD | 3.56 | 3.62 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 578,700 |
13 Dec 2023 | USD | 3.31 | 3.5 | 3.26 | 3.5 | 3.5 | +0.2 (+6.06%) | 476,500 |
12 Dec 2023 | USD | 3.31 | 3.34 | 3.22 | 3.3 | 3.3 | +0.01 (+0.30%) | 452,100 |
11 Dec 2023 | USD | 3.6 | 3.63 | 3.28 | 3.29 | 3.29 | -0.27 (-7.58%) | 758,200 |
8 Dec 2023 | USD | 3.55 | 3.74 | 3.51 | 3.56 | 3.56 | -0.01 (-0.28%) | 933,500 |
7 Dec 2023 | USD | 3.6 | 3.6 | 3.49 | 3.57 | 3.57 | -0.04 (-1.11%) | 459,800 |
6 Dec 2023 | USD | 3.55 | 3.7 | 3.48 | 3.61 | 3.61 | +0.07 (+1.98%) | 488,700 |
5 Dec 2023 | USD | 3.6 | 3.63 | 3.5 | 3.54 | 3.54 | -0.02 (-0.56%) | 509,800 |
4 Dec 2023 | USD | 3.36 | 3.57 | 3.36 | 3.56 | 3.56 | +0.21 (+6.27%) | 515,400 |
1 Dec 2023 | USD | 3.23 | 3.39 | 3.21 | 3.35 | 3.35 | +0.1 (+3.08%) | 508,800 |
30 Nov 2023 | USD | 3.42 | 3.5 | 3.23 | 3.25 | 3.25 | -0.12 (-3.56%) | 900,700 |
29 Nov 2023 | USD | 3.4 | 3.56 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 637,400 |