Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 4.64 | 4.65 | 4.55 | 4.59 | 4.59 | +0.03 (+0.66%) | 897,800 |
4 Jan 2024 | USD | 4.77 | 4.77 | 4.551 | 4.56 | 4.56 | -0.15 (-3.18%) | 656,400 |
3 Jan 2024 | USD | 4.68 | 4.8 | 4.55 | 4.71 | 4.71 | +0.15 (+3.29%) | 1,701,600 |
2 Jan 2024 | USD | 4.47 | 4.61 | 4.47 | 4.56 | 4.56 | +0.07 (+1.56%) | 754,000 |
29 Dec 2023 | USD | 4.56 | 4.56 | 4.45 | 4.49 | 4.49 | -0.07 (-1.54%) | 482,800 |
28 Dec 2023 | USD | 4.67 | 4.688 | 4.554 | 4.56 | 4.56 | -0.14 (-2.98%) | 553,000 |
27 Dec 2023 | USD | 4.76 | 4.76 | 4.67 | 4.7 | 4.7 | -0.02 (-0.42%) | 512,100 |
26 Dec 2023 | USD | 4.7 | 4.78 | 4.66 | 4.72 | 4.72 | +0.06 (+1.29%) | 572,400 |
22 Dec 2023 | USD | 4.76 | 4.77 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 653,000 |
21 Dec 2023 | USD | 4.61 | 4.7 | 4.6 | 4.7 | 4.7 | +0.08 (+1.73%) | 653,200 |
20 Dec 2023 | USD | 4.7 | 4.83 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 876,600 |
19 Dec 2023 | USD | 4.58 | 4.7 | 4.56 | 4.69 | 4.69 | +0.12 (+2.63%) | 725,000 |
18 Dec 2023 | USD | 4.54 | 4.625 | 4.49 | 4.57 | 4.57 | +0.1 (+2.24%) | 772,200 |
15 Dec 2023 | USD | 4.52 | 4.52 | 4.425 | 4.47 | 4.47 | -0.02 (-0.45%) | 1,820,800 |
14 Dec 2023 | USD | 4.39 | 4.54 | 4.39 | 4.49 | 4.49 | +0.14 (+3.22%) | 992,900 |
13 Dec 2023 | USD | 4.15 | 4.35 | 4.13 | 4.35 | 4.35 | +0.21 (+5.07%) | 1,108,000 |
12 Dec 2023 | USD | 4.25 | 4.25 | 4.08 | 4.14 | 4.14 | -0.13 (-3.04%) | 770,100 |
11 Dec 2023 | USD | 4.47 | 4.47 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 688,200 |
8 Dec 2023 | USD | 4.5 | 4.549 | 4.43 | 4.49 | 4.49 | 0.0 (0.0%) | 654,300 |
7 Dec 2023 | USD | 4.47 | 4.5 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 632,100 |
6 Dec 2023 | USD | 4.56 | 4.64 | 4.47 | 4.47 | 4.47 | -0.13 (-2.83%) | 886,500 |
5 Dec 2023 | USD | 4.63 | 4.64 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 658,500 |
4 Dec 2023 | USD | 4.58 | 4.65 | 4.53 | 4.63 | 4.63 | -0.03 (-0.64%) | 668,500 |
1 Dec 2023 | USD | 4.65 | 4.72 | 4.58 | 4.66 | 4.66 | +0.01 (+0.22%) | 957,900 |
30 Nov 2023 | USD | 4.61 | 4.7 | 4.58 | 4.65 | 4.65 | +0.06 (+1.31%) | 946,300 |
29 Nov 2023 | USD | 4.54 | 4.59 | 4.511 | 4.59 | 4.59 | +0.08 (+1.77%) | 648,800 |
28 Nov 2023 | USD | 4.56 | 4.56 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 678,700 |
27 Nov 2023 | USD | 4.6 | 4.6 | 4.47 | 4.55 | 4.55 | -0.09 (-1.94%) | 620,200 |
24 Nov 2023 | USD | 4.58 | 4.685 | 4.58 | 4.64 | 4.64 | +0.04 (+0.87%) | 308,100 |
22 Nov 2023 | USD | 4.48 | 4.625 | 4.42 | 4.6 | 4.6 | -0.06 (-1.29%) | 661,500 |