Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 3.87 | 3.9 | 3.74 | 3.84 | 3.84 | +0.11 (+2.95%) | 175,900 |
2 Jan 2024 | USD | 3.85 | 3.94 | 3.71 | 3.73 | 3.73 | -0.21 (-5.33%) | 88,800 |
29 Dec 2023 | USD | 3.83 | 3.975 | 3.83 | 3.94 | 3.94 | +0.04 (+1.03%) | 140,900 |
28 Dec 2023 | USD | 3.9 | 4.002 | 3.86 | 3.9 | 3.9 | +0.06 (+1.56%) | 64,700 |
27 Dec 2023 | USD | 3.87 | 3.98 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 81,500 |
26 Dec 2023 | USD | 3.99 | 3.99 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 104,200 |
22 Dec 2023 | USD | 3.89 | 4.02 | 3.87 | 3.93 | 3.93 | -0.05 (-1.26%) | 103,700 |
21 Dec 2023 | USD | 3.99 | 4.04 | 3.97 | 3.98 | 3.98 | +0.03 (+0.76%) | 69,600 |
20 Dec 2023 | USD | 3.97 | 4.11 | 3.95 | 3.95 | 3.95 | -0.11 (-2.71%) | 120,500 |
19 Dec 2023 | USD | 3.97 | 4.13 | 3.97 | 4.06 | 4.06 | +0.05 (+1.25%) | 104,500 |
18 Dec 2023 | USD | 3.96 | 4.13 | 3.88 | 4.01 | 4.01 | -0.01 (-0.25%) | 101,400 |
15 Dec 2023 | USD | 4.01 | 4.04 | 3.81 | 4.02 | 4.02 | +0.01 (+0.25%) | 152,300 |
14 Dec 2023 | USD | 4.07 | 4.28 | 3.96 | 4.01 | 4.01 | -0.06 (-1.47%) | 176,100 |
13 Dec 2023 | USD | 4.02 | 4.14 | 3.91 | 4.07 | 4.07 | -0.04 (-0.97%) | 181,300 |
12 Dec 2023 | USD | 3.86 | 4.135 | 3.86 | 4.11 | 4.11 | +0.26 (+6.75%) | 211,200 |
11 Dec 2023 | USD | 3.84 | 3.902 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 88,200 |
8 Dec 2023 | USD | 3.95 | 4.02 | 3.8 | 3.83 | 3.83 | -0.13 (-3.28%) | 122,600 |
7 Dec 2023 | USD | 4.05 | 4.19 | 3.92 | 3.96 | 3.96 | -0.12 (-2.94%) | 113,100 |
6 Dec 2023 | USD | 4.09 | 4.25 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 206,700 |
5 Dec 2023 | USD | 4.1 | 4.21 | 4.02 | 4.09 | 4.09 | -0.06 (-1.45%) | 146,800 |
4 Dec 2023 | USD | 4.15 | 4.19 | 3.95 | 4.15 | 4.15 | -0.02 (-0.48%) | 217,800 |
1 Dec 2023 | USD | 4.2 | 4.3 | 4.02 | 4.17 | 4.17 | +0.01 (+0.24%) | 241,800 |
30 Nov 2023 | USD | 4.08 | 4.27 | 3.95 | 4.16 | 4.16 | +0.12 (+2.97%) | 252,500 |
29 Nov 2023 | USD | 4.12 | 4.2 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 119,600 |
28 Nov 2023 | USD | 4.13 | 4.16 | 3.98 | 4.08 | 4.08 | -0.04 (-0.97%) | 128,500 |
27 Nov 2023 | USD | 4.03 | 4.19 | 3.99 | 4.12 | 4.12 | +0.04 (+0.98%) | 171,000 |
24 Nov 2023 | USD | 4.09 | 4.165 | 3.99 | 4.08 | 4.08 | +0.02 (+0.49%) | 75,500 |
22 Nov 2023 | USD | 4.04 | 4.15 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 68,500 |
21 Nov 2023 | USD | 3.96 | 4.22 | 3.93 | 4.06 | 4.06 | +0.06 (+1.50%) | 109,400 |
20 Nov 2023 | USD | 4.12 | 4.235 | 4 | 4 | 4 | 0.0 (0.0%) | 259,900 |