Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 3.88 | 3.99 | 3.845 | 3.99 | 3.99 | +0.09 (+2.31%) | 217,622 |
29 Jan 2024 | USD | 3.89 | 3.94 | 3.6 | 3.9 | 3.9 | 0.0 (0.0%) | 38,393 |
26 Jan 2024 | USD | 3.92 | 3.94 | 3.83 | 3.9 | 3.9 | -0.02 (-0.51%) | 35,277 |
25 Jan 2024 | USD | 3.95 | 3.97 | 3.79 | 3.92 | 3.92 | 0.0 (0.0%) | 42,586 |
24 Jan 2024 | USD | 3.97 | 4 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 111,200 |
23 Jan 2024 | USD | 3.9 | 3.98 | 3.865 | 3.95 | 3.95 | +0.06 (+1.54%) | 126,300 |
22 Jan 2024 | USD | 3.87 | 3.95 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 286,000 |
19 Jan 2024 | USD | 3.74 | 3.9 | 3.68 | 3.84 | 3.84 | +0.13 (+3.50%) | 234,600 |
18 Jan 2024 | USD | 3.68 | 3.75 | 3.59 | 3.71 | 3.71 | +0.04 (+1.09%) | 88,700 |
17 Jan 2024 | USD | 3.63 | 3.69 | 3.598 | 3.67 | 3.67 | +0.035 (+0.96%) | 51,600 |
16 Jan 2024 | USD | 3.63 | 3.64 | 3.56 | 3.635 | 3.635 | +0.015 (+0.41%) | 129,100 |
12 Jan 2024 | USD | 3.55 | 3.65 | 3.51 | 3.62 | 3.62 | +0.09 (+2.55%) | 208,400 |
11 Jan 2024 | USD | 3.42 | 3.58 | 3.36 | 3.53 | 3.53 | +0.11 (+3.22%) | 82,200 |
10 Jan 2024 | USD | 3.52 | 3.53 | 3.39 | 3.42 | 3.42 | -0.08 (-2.29%) | 54,700 |
9 Jan 2024 | USD | 3.58 | 3.63 | 3.45 | 3.5 | 3.5 | -0.09 (-2.51%) | 58,900 |
8 Jan 2024 | USD | 3.44 | 3.69 | 3.44 | 3.59 | 3.59 | +0.14 (+4.06%) | 105,100 |
5 Jan 2024 | USD | 3.42 | 3.47 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 52,400 |
4 Jan 2024 | USD | 3.42 | 3.49 | 3.39 | 3.43 | 3.43 | +0.05 (+1.48%) | 108,200 |
3 Jan 2024 | USD | 3.45 | 3.47 | 3.36 | 3.38 | 3.38 | -0.08 (-2.31%) | 68,200 |
2 Jan 2024 | USD | 3.43 | 3.49 | 3.43 | 3.46 | 3.46 | +0.05 (+1.47%) | 40,200 |
29 Dec 2023 | USD | 3.4 | 3.48 | 3.4 | 3.41 | 3.41 | +0.01 (+0.29%) | 77,100 |
28 Dec 2023 | USD | 3.41 | 3.49 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 46,400 |
27 Dec 2023 | USD | 3.47 | 3.47 | 3.36 | 3.41 | 3.41 | -0.05 (-1.45%) | 160,800 |
26 Dec 2023 | USD | 3.5 | 3.5 | 3.29 | 3.46 | 3.46 | -0.01 (-0.29%) | 169,300 |
22 Dec 2023 | USD | 3.39 | 3.49 | 3.39 | 3.47 | 3.47 | 0.0 (0.0%) | 88,500 |
21 Dec 2023 | USD | 3.47 | 3.5 | 3.35 | 3.47 | 3.47 | +0.02 (+0.58%) | 51,600 |
20 Dec 2023 | USD | 3.42 | 3.48 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 120,100 |
19 Dec 2023 | USD | 3.32 | 3.42 | 3.27 | 3.42 | 3.42 | +0.12 (+3.64%) | 44,400 |
18 Dec 2023 | USD | 3.39 | 3.41 | 3.27 | 3.3 | 3.3 | -0.13 (-3.79%) | 87,600 |
15 Dec 2023 | USD | 3.45 | 3.45 | 3.29 | 3.43 | 3.43 | +0.04 (+1.18%) | 137,400 |