Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 3.11 | 3.165 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 235,500 |
9 Jan 2024 | USD | 3.15 | 3.18 | 3.08 | 3.09 | 3.09 | -0.11 (-3.44%) | 167,600 |
8 Jan 2024 | USD | 3.11 | 3.207 | 3.06 | 3.2 | 3.2 | +0.13 (+4.23%) | 130,200 |
5 Jan 2024 | USD | 3.18 | 3.22 | 3.07 | 3.07 | 3.07 | -0.1 (-3.15%) | 159,000 |
4 Jan 2024 | USD | 3.28 | 3.36 | 3.1 | 3.17 | 3.17 | -0.1 (-3.06%) | 163,600 |
3 Jan 2024 | USD | 3.28 | 3.378 | 3.23 | 3.27 | 3.27 | -0.06 (-1.80%) | 151,700 |
2 Jan 2024 | USD | 3.35 | 3.39 | 3.265 | 3.33 | 3.33 | +0.01 (+0.30%) | 90,800 |
29 Dec 2023 | USD | 3.62 | 3.67 | 3.24 | 3.32 | 3.32 | -0.3 (-8.29%) | 225,000 |
28 Dec 2023 | USD | 3.27 | 3.86 | 3.26 | 3.62 | 3.62 | +0.38 (+11.73%) | 358,000 |
27 Dec 2023 | USD | 3.26 | 3.42 | 3.24 | 3.24 | 3.24 | -0.16 (-4.71%) | 174,600 |
26 Dec 2023 | USD | 3.38 | 3.43 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 79,500 |
22 Dec 2023 | USD | 3.44 | 3.45 | 3.264 | 3.3 | 3.3 | -0.11 (-3.23%) | 86,200 |
21 Dec 2023 | USD | 3.42 | 3.49 | 3.32 | 3.41 | 3.41 | +0.03 (+0.89%) | 69,000 |
20 Dec 2023 | USD | 3.41 | 3.5 | 3.321 | 3.38 | 3.38 | -0.02 (-0.59%) | 94,600 |
19 Dec 2023 | USD | 3.36 | 3.55 | 3.36 | 3.4 | 3.4 | +0.05 (+1.49%) | 96,500 |
18 Dec 2023 | USD | 3.46 | 3.53 | 3.35 | 3.35 | 3.35 | -0.14 (-4.01%) | 82,500 |
15 Dec 2023 | USD | 3.56 | 3.58 | 3.41 | 3.49 | 3.49 | 0.0 (0.0%) | 88,100 |
14 Dec 2023 | USD | 3.45 | 3.63 | 3.422 | 3.49 | 3.49 | +0.13 (+3.87%) | 153,500 |
13 Dec 2023 | USD | 3.14 | 3.366 | 3.079 | 3.36 | 3.36 | +0.26 (+8.39%) | 105,700 |
12 Dec 2023 | USD | 3.24 | 3.3 | 3.1 | 3.1 | 3.1 | -0.17 (-5.20%) | 113,900 |
11 Dec 2023 | USD | 3.42 | 3.42 | 3.2 | 3.27 | 3.27 | -0.1 (-2.97%) | 81,000 |
8 Dec 2023 | USD | 3.35 | 3.48 | 3.31 | 3.37 | 3.37 | 0.0 (0.0%) | 92,900 |
7 Dec 2023 | USD | 3.53 | 3.61 | 3.35 | 3.37 | 3.37 | -0.12 (-3.44%) | 89,900 |
6 Dec 2023 | USD | 3.64 | 3.705 | 3.4 | 3.49 | 3.49 | -0.15 (-4.12%) | 160,400 |
5 Dec 2023 | USD | 3.95 | 3.95 | 3.6 | 3.64 | 3.64 | -0.25 (-6.43%) | 133,900 |
4 Dec 2023 | USD | 3.82 | 4.05 | 3.78 | 3.89 | 3.89 | +0.01 (+0.26%) | 133,500 |
1 Dec 2023 | USD | 3.76 | 3.94 | 3.69 | 3.88 | 3.88 | +0.09 (+2.37%) | 99,800 |
30 Nov 2023 | USD | 3.96 | 3.96 | 3.72 | 3.79 | 3.79 | -0.06 (-1.56%) | 93,900 |
29 Nov 2023 | USD | 3.75 | 3.95 | 3.74 | 3.85 | 3.85 | +0.1 (+2.67%) | 123,100 |
28 Nov 2023 | USD | 3.68 | 3.79 | 3.635 | 3.75 | 3.75 | +0.01 (+0.27%) | 56,800 |