Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 4.35 | 4.56 | 4.31 | 4.49 | 4.49 | +0.09 (+2.05%) | 811,600 |
9 Jan 2024 | USD | 4.44 | 4.495 | 4.35 | 4.4 | 4.4 | -0.14 (-3.08%) | 641,400 |
8 Jan 2024 | USD | 4.28 | 4.562 | 4.23 | 4.54 | 4.54 | +0.25 (+5.83%) | 731,500 |
5 Jan 2024 | USD | 4.63 | 4.63 | 4.27 | 4.29 | 4.29 | -0.4 (-8.53%) | 1,135,000 |
4 Jan 2024 | USD | 4.49 | 4.75 | 4.46 | 4.69 | 4.69 | +0.25 (+5.63%) | 900,600 |
3 Jan 2024 | USD | 4.69 | 4.81 | 4.39 | 4.44 | 4.44 | -0.34 (-7.11%) | 1,090,800 |
2 Jan 2024 | USD | 4.69 | 4.915 | 4.58 | 4.78 | 4.78 | +0.06 (+1.27%) | 1,036,000 |
29 Dec 2023 | USD | 4.95 | 4.96 | 4.68 | 4.72 | 4.72 | -0.25 (-5.03%) | 1,172,000 |
28 Dec 2023 | USD | 4.98 | 5.01 | 4.88 | 4.97 | 4.97 | -0.025 (-0.50%) | 760,800 |
27 Dec 2023 | USD | 5 | 5.008 | 4.87 | 4.995 | 4.995 | +0.045 (+0.91%) | 534,700 |
26 Dec 2023 | USD | 4.89 | 5.035 | 4.77 | 4.95 | 4.95 | +0.08 (+1.64%) | 1,324,900 |
22 Dec 2023 | USD | 4.83 | 4.938 | 4.67 | 4.87 | 4.87 | +0.05 (+1.04%) | 990,200 |
21 Dec 2023 | USD | 4.73 | 4.83 | 4.56 | 4.82 | 4.82 | +0.14 (+2.99%) | 665,000 |
20 Dec 2023 | USD | 4.89 | 4.93 | 4.665 | 4.68 | 4.68 | -0.21 (-4.29%) | 1,215,600 |
19 Dec 2023 | USD | 4.89 | 5.035 | 4.82 | 4.89 | 4.89 | +0.06 (+1.24%) | 1,209,400 |
18 Dec 2023 | USD | 4.87 | 4.89 | 4.73 | 4.83 | 4.83 | -0.03 (-0.62%) | 899,700 |
15 Dec 2023 | USD | 4.95 | 4.97 | 4.7 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,587,600 |
14 Dec 2023 | USD | 4.73 | 4.99 | 4.66 | 4.89 | 4.89 | +0.29 (+6.30%) | 1,619,700 |
13 Dec 2023 | USD | 4.15 | 4.66 | 4.15 | 4.6 | 4.6 | +0.4 (+9.52%) | 1,487,700 |
12 Dec 2023 | USD | 4.16 | 4.285 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 684,000 |
11 Dec 2023 | USD | 4.44 | 4.44 | 4.18 | 4.21 | 4.21 | -0.24 (-5.39%) | 834,900 |
8 Dec 2023 | USD | 4.49 | 4.519 | 4.32 | 4.45 | 4.45 | 0.0 (0.0%) | 848,500 |
7 Dec 2023 | USD | 4.35 | 4.49 | 4.3 | 4.45 | 4.45 | +0.1 (+2.30%) | 841,700 |
6 Dec 2023 | USD | 4.41 | 4.46 | 4.343 | 4.35 | 4.35 | -0.05 (-1.14%) | 594,400 |
5 Dec 2023 | USD | 4.47 | 4.47 | 4.34 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,172,600 |
4 Dec 2023 | USD | 4.25 | 4.46 | 4.2 | 4.45 | 4.45 | +0.17 (+3.97%) | 960,500 |
1 Dec 2023 | USD | 3.98 | 4.29 | 3.9 | 4.28 | 4.28 | +0.28 (+7.00%) | 949,900 |
30 Nov 2023 | USD | 4.07 | 4.15 | 3.96 | 4 | 4 | -0.05 (-1.23%) | 1,176,400 |
29 Nov 2023 | USD | 4.15 | 4.265 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 858,700 |
28 Nov 2023 | USD | 4 | 4.135 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 476,900 |