Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 3.29 | 3.43 | 3.21 | 3.39 | 3.39 | +0.1 (+3.04%) | 884,100 |
2 Jan 2024 | USD | 3.23 | 3.365 | 3.23 | 3.29 | 3.29 | -0.03 (-0.90%) | 869,600 |
29 Dec 2023 | USD | 3.46 | 3.6 | 3.31 | 3.32 | 3.32 | -0.17 (-4.87%) | 2,826,900 |
28 Dec 2023 | USD | 3.48 | 3.67 | 3.47 | 3.49 | 3.49 | +0.11 (+3.25%) | 3,043,300 |
27 Dec 2023 | USD | 3.33 | 3.515 | 3.31 | 3.38 | 3.38 | +0.07 (+2.11%) | 1,273,800 |
26 Dec 2023 | USD | 3.14 | 3.34 | 3.11 | 3.31 | 3.31 | +0.21 (+6.77%) | 1,136,100 |
22 Dec 2023 | USD | 3.08 | 3.18 | 3.04 | 3.1 | 3.1 | -0.07 (-2.21%) | 1,175,400 |
21 Dec 2023 | USD | 3.13 | 3.19 | 3.06 | 3.17 | 3.17 | +0.16 (+5.32%) | 1,068,700 |
20 Dec 2023 | USD | 3.12 | 3.2 | 3 | 3.01 | 3.01 | -0.14 (-4.44%) | 1,418,800 |
19 Dec 2023 | USD | 3 | 3.17 | 3 | 3.15 | 3.15 | +0.12 (+3.96%) | 1,121,100 |
18 Dec 2023 | USD | 3.12 | 3.12 | 3.01 | 3.03 | 3.03 | -0.1 (-3.19%) | 1,354,500 |
15 Dec 2023 | USD | 3.21 | 3.27 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 1,884,200 |
14 Dec 2023 | USD | 3.29 | 3.4 | 3.06 | 3.13 | 3.13 | -0.14 (-4.28%) | 2,098,900 |
13 Dec 2023 | USD | 3.07 | 3.28 | 2.88 | 3.27 | 3.27 | +0.18 (+5.83%) | 2,156,900 |
12 Dec 2023 | USD | 3.09 | 3.26 | 3.085 | 3.09 | 3.09 | +0.04 (+1.31%) | 2,007,900 |
11 Dec 2023 | USD | 3.02 | 3.11 | 2.99 | 3.05 | 3.05 | 0.0 (0.0%) | 929,500 |
8 Dec 2023 | USD | 3.1 | 3.11 | 3.04 | 3.05 | 3.05 | -0.06 (-1.93%) | 857,600 |
7 Dec 2023 | USD | 3.12 | 3.178 | 3.095 | 3.11 | 3.11 | -0.01 (-0.32%) | 785,200 |
6 Dec 2023 | USD | 3.25 | 3.27 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 2,487,100 |
5 Dec 2023 | USD | 3.22 | 3.26 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 1,026,200 |
4 Dec 2023 | USD | 3.24 | 3.38 | 3.21 | 3.3 | 3.3 | +0.03 (+0.92%) | 1,569,800 |
1 Dec 2023 | USD | 3.1 | 3.3 | 2.98 | 3.27 | 3.27 | +0.19 (+6.17%) | 2,108,900 |
30 Nov 2023 | USD | 3.38 | 3.4 | 3.08 | 3.08 | 3.08 | -0.3 (-8.88%) | 3,173,200 |
29 Nov 2023 | USD | 3.5 | 3.56 | 3.37 | 3.38 | 3.38 | -0.16 (-4.52%) | 1,324,800 |
28 Nov 2023 | USD | 3.72 | 3.72 | 3.5 | 3.54 | 3.54 | -0.13 (-3.54%) | 935,100 |
27 Nov 2023 | USD | 3.72 | 3.77 | 3.66 | 3.67 | 3.67 | -0.1 (-2.65%) | 624,200 |
24 Nov 2023 | USD | 3.75 | 3.87 | 3.75 | 3.77 | 3.77 | -0.04 (-1.05%) | 506,800 |
22 Nov 2023 | USD | 3.9 | 3.9 | 3.68 | 3.81 | 3.81 | -0.02 (-0.52%) | 742,900 |
21 Nov 2023 | USD | 3.94 | 3.945 | 3.8 | 3.83 | 3.83 | -0.18 (-4.49%) | 642,000 |
20 Nov 2023 | USD | 4.02 | 4.12 | 3.98 | 4.01 | 4.01 | +0.06 (+1.52%) | 878,700 |