Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 3.02 | 3.02 | 2.97 | 3 | 3 | -0.02 (-0.66%) | 1,025,300 |
9 Jan 2024 | USD | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 884,500 |
8 Jan 2024 | USD | 3.11 | 3.12 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 672,800 |
5 Jan 2024 | USD | 3.16 | 3.18 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 428,100 |
4 Jan 2024 | USD | 3.16 | 3.18 | 3.11 | 3.16 | 3.16 | 0.0 (0.0%) | 613,300 |
3 Jan 2024 | USD | 3.2 | 3.21 | 3.14 | 3.16 | 3.16 | -0.06 (-1.86%) | 430,300 |
2 Jan 2024 | USD | 3.24 | 3.28 | 3.175 | 3.22 | 3.22 | -0.02 (-0.62%) | 583,000 |
29 Dec 2023 | USD | 3.19 | 3.24 | 3.155 | 3.24 | 3.24 | +0.07 (+2.21%) | 562,700 |
28 Dec 2023 | USD | 3.23 | 3.26 | 3.155 | 3.17 | 3.17 | -0.06 (-1.86%) | 638,000 |
27 Dec 2023 | USD | 3.28 | 3.3 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 579,900 |
26 Dec 2023 | USD | 3.38 | 3.4 | 3.28 | 3.3 | 3.3 | -0.1 (-2.94%) | 663,500 |
22 Dec 2023 | USD | 3.39 | 3.41 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 586,100 |
21 Dec 2023 | USD | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | +0.05 (+1.51%) | 624,200 |
20 Dec 2023 | USD | 3.43 | 3.43 | 3.315 | 3.32 | 3.32 | -0.14 (-4.05%) | 778,200 |
19 Dec 2023 | USD | 3.38 | 3.47 | 3.3 | 3.46 | 3.46 | +0.09 (+2.67%) | 661,600 |
18 Dec 2023 | USD | 3.5 | 3.51 | 3.36 | 3.37 | 3.37 | -0.12 (-3.44%) | 647,500 |
15 Dec 2023 | USD | 3.52 | 3.52 | 3.433 | 3.49 | 3.49 | -0.02 (-0.57%) | 2,560,500 |
14 Dec 2023 | USD | 3.5 | 3.53 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 871,800 |
13 Dec 2023 | USD | 3.42 | 3.51 | 3.37 | 3.51 | 3.51 | +0.1 (+2.93%) | 871,900 |
12 Dec 2023 | USD | 3.36 | 3.42 | 3.295 | 3.41 | 3.41 | +0.07 (+2.10%) | 827,000 |
11 Dec 2023 | USD | 3.35 | 3.36 | 3.24 | 3.34 | 3.34 | -0.05 (-1.47%) | 1,024,500 |
8 Dec 2023 | USD | 3.39 | 3.41 | 3.345 | 3.39 | 3.39 | +0.01 (+0.30%) | 776,700 |
7 Dec 2023 | USD | 3.4 | 3.409 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 1,204,700 |
6 Dec 2023 | USD | 3.41 | 3.43 | 3.351 | 3.39 | 3.39 | +0.06 (+1.80%) | 763,900 |
5 Dec 2023 | USD | 3.31 | 3.34 | 3.27 | 3.33 | 3.33 | 0.0 (0.0%) | 348,600 |
4 Dec 2023 | USD | 3.4 | 3.4 | 3.29 | 3.33 | 3.33 | -0.07 (-2.06%) | 600,000 |
1 Dec 2023 | USD | 3.24 | 3.4 | 3.24 | 3.4 | 3.4 | +0.15 (+4.62%) | 588,100 |
30 Nov 2023 | USD | 3.25 | 3.25 | 3.19 | 3.25 | 3.25 | 0.0 (0.0%) | 1,235,300 |
29 Nov 2023 | USD | 3.27 | 3.27 | 3.182 | 3.25 | 3.25 | 0.0 (0.0%) | 769,600 |
28 Nov 2023 | USD | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 547,500 |