Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 4.13 | 4.4 | 4 | 4.24 | 4.24 | +0.01 (+0.24%) | 56,117 |
29 Jan 2024 | USD | 4.09 | 4.58 | 3.9 | 4.23 | 4.23 | +0.16 (+3.93%) | 125,415 |
26 Jan 2024 | USD | 4.05 | 4.1727 | 4.02 | 4.07 | 4.07 | -0.03 (-0.73%) | 11,896 |
25 Jan 2024 | USD | 4.15 | 4.295 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 17,385 |
24 Jan 2024 | USD | 4.168 | 4.32 | 4.13 | 4.16 | 4.16 | +0.03 (+0.73%) | 6,200 |
23 Jan 2024 | USD | 4.14 | 4.2 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 9,600 |
22 Jan 2024 | USD | 4.18 | 4.289 | 4.13 | 4.13 | 4.13 | -0.09 (-2.13%) | 15,400 |
19 Jan 2024 | USD | 4.28 | 4.29 | 4.13 | 4.22 | 4.22 | +0.04 (+0.96%) | 5,900 |
18 Jan 2024 | USD | 4.28 | 4.34 | 4.18 | 4.18 | 4.18 | -0.11 (-2.56%) | 4,000 |
17 Jan 2024 | USD | 4.17 | 4.4 | 4.17 | 4.29 | 4.29 | +0.01 (+0.23%) | 9,800 |
16 Jan 2024 | USD | 4.23 | 4.471 | 4.21 | 4.28 | 4.28 | -0.04 (-0.93%) | 11,800 |
12 Jan 2024 | USD | 4.21 | 4.479 | 4.21 | 4.32 | 4.32 | +0.11 (+2.61%) | 12,200 |
11 Jan 2024 | USD | 4.3 | 4.554 | 4.19 | 4.21 | 4.21 | -0.17 (-3.88%) | 6,800 |
10 Jan 2024 | USD | 4.39 | 4.471 | 4.21 | 4.38 | 4.38 | +0.01 (+0.23%) | 10,300 |
9 Jan 2024 | USD | 4.49 | 4.52 | 4.37 | 4.37 | 4.37 | -0.24 (-5.21%) | 7,000 |
8 Jan 2024 | USD | 4.4 | 4.733 | 4.4 | 4.61 | 4.61 | +0.19 (+4.30%) | 6,400 |
5 Jan 2024 | USD | 4.683 | 4.683 | 4.35 | 4.42 | 4.42 | -0.23 (-4.95%) | 23,900 |
4 Jan 2024 | USD | 4.62 | 4.7 | 4.506 | 4.65 | 4.65 | +0.09 (+1.97%) | 14,400 |
3 Jan 2024 | USD | 4.56 | 4.68 | 4.367 | 4.56 | 4.56 | -0.11 (-2.36%) | 8,700 |
2 Jan 2024 | USD | 4.62 | 4.84 | 4.55 | 4.67 | 4.67 | +0.04 (+0.86%) | 15,500 |
29 Dec 2023 | USD | 4.47 | 4.72 | 4.442 | 4.63 | 4.63 | +0.07 (+1.54%) | 15,500 |
28 Dec 2023 | USD | 4.74 | 4.75 | 4.47 | 4.56 | 4.56 | -0.16 (-3.39%) | 31,900 |
27 Dec 2023 | USD | 4.81 | 4.99 | 4.65 | 4.72 | 4.72 | -0.14 (-2.88%) | 25,000 |
26 Dec 2023 | USD | 4.79 | 5.06 | 4.77 | 4.86 | 4.86 | -0.03 (-0.61%) | 14,400 |
22 Dec 2023 | USD | 4.8 | 5.021 | 4.697 | 4.89 | 4.89 | +0.02 (+0.41%) | 15,700 |
21 Dec 2023 | USD | 4.69 | 4.97 | 4.53 | 4.87 | 4.87 | +0.35 (+7.74%) | 37,100 |
20 Dec 2023 | USD | 4.26 | 4.67 | 4.235 | 4.52 | 4.52 | +0.29 (+6.86%) | 20,500 |
19 Dec 2023 | USD | 4.69 | 4.91 | 4.137 | 4.23 | 4.23 | -0.53 (-11.13%) | 81,800 |
18 Dec 2023 | USD | 5.28 | 5.315 | 4.76 | 4.76 | 4.76 | -0.59 (-11.03%) | 18,800 |
15 Dec 2023 | USD | 5.55 | 5.584 | 5.2 | 5.35 | 5.35 | -0.06 (-1.11%) | 15,900 |