Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 4.09 | 4.16 | 4.04 | 4.12 | 4.12 | +0.09 (+2.23%) | 171,500 |
11 Jan 2024 | USD | 3.97 | 4.03 | 3.95 | 4.03 | 4.03 | +0.04 (+1.00%) | 186,500 |
10 Jan 2024 | USD | 3.94 | 3.99 | 3.9 | 3.99 | 3.99 | +0.02 (+0.50%) | 213,900 |
9 Jan 2024 | USD | 3.95 | 4.01 | 3.9 | 3.97 | 3.97 | -0.05 (-1.24%) | 201,800 |
8 Jan 2024 | USD | 3.98 | 4.05 | 3.93 | 4.02 | 4.02 | +0.02 (+0.50%) | 246,100 |
5 Jan 2024 | USD | 3.95 | 4.04 | 3.94 | 4 | 4 | +0.01 (+0.25%) | 461,400 |
4 Jan 2024 | USD | 3.95 | 4.01 | 3.91 | 3.99 | 3.99 | +0.06 (+1.53%) | 217,100 |
3 Jan 2024 | USD | 4.07 | 4.09 | 3.91 | 3.93 | 3.93 | -0.11 (-2.72%) | 227,400 |
2 Jan 2024 | USD | 4.14 | 4.2 | 4.01 | 4.04 | 4.04 | -0.13 (-3.12%) | 243,200 |
29 Dec 2023 | USD | 4.28 | 4.31 | 4.17 | 4.17 | 4.17 | -0.11 (-2.57%) | 183,700 |
28 Dec 2023 | USD | 4.25 | 4.34 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 200,000 |
27 Dec 2023 | USD | 4.29 | 4.32 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 120,900 |
26 Dec 2023 | USD | 4.23 | 4.32 | 4.21 | 4.28 | 4.28 | +0.04 (+0.94%) | 201,800 |
22 Dec 2023 | USD | 4.31 | 4.34 | 4.2 | 4.24 | 4.24 | -0.08 (-1.85%) | 273,700 |
21 Dec 2023 | USD | 4.27 | 4.34 | 4.25 | 4.32 | 4.32 | +0.11 (+2.61%) | 289,600 |
20 Dec 2023 | USD | 4.28 | 4.4 | 4.19 | 4.21 | 4.21 | -0.07 (-1.64%) | 272,000 |
19 Dec 2023 | USD | 4.24 | 4.29 | 4.21 | 4.28 | 4.28 | +0.1 (+2.39%) | 206,300 |
18 Dec 2023 | USD | 4.21 | 4.24 | 4.11 | 4.18 | 4.18 | -0.01 (-0.24%) | 340,000 |
15 Dec 2023 | USD | 4.4 | 4.4 | 4.11 | 4.19 | 4.19 | -0.17 (-3.90%) | 411,200 |
14 Dec 2023 | USD | 4.28 | 4.38 | 4.19 | 4.36 | 4.36 | +0.12 (+2.83%) | 323,500 |
13 Dec 2023 | USD | 4.11 | 4.24 | 3.98 | 4.24 | 4.24 | +0.15 (+3.67%) | 527,600 |
12 Dec 2023 | USD | 4.23 | 4.23 | 4.04 | 4.09 | 4.09 | -0.15 (-3.54%) | 227,300 |
11 Dec 2023 | USD | 4.29 | 4.31 | 4.24 | 4.24 | 4.24 | -0.05 (-1.17%) | 146,100 |
8 Dec 2023 | USD | 4.22 | 4.38 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 211,100 |
7 Dec 2023 | USD | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | +0.07 (+1.67%) | 244,700 |
6 Dec 2023 | USD | 4.15 | 4.23 | 4.11 | 4.18 | 4.18 | +0.08 (+1.95%) | 175,000 |
5 Dec 2023 | USD | 4.27 | 4.28 | 4.08 | 4.1 | 4.1 | -0.24 (-5.53%) | 161,400 |
4 Dec 2023 | USD | 4.13 | 4.34 | 4.13 | 4.34 | 4.34 | +0.21 (+5.08%) | 341,300 |
1 Dec 2023 | USD | 3.97 | 4.13 | 3.91 | 4.13 | 4.13 | +0.16 (+4.03%) | 226,500 |
30 Nov 2023 | USD | 4.23 | 4.23 | 3.95 | 3.97 | 3.97 | -0.22 (-5.25%) | 242,700 |