Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 3.73 | 3.75 | 3.72 | 3.75 | 3.75 | -0.01 (-0.27%) | 9,800 |
9 Jan 2024 | USD | 3.86 | 3.86 | 3.7 | 3.76 | 3.76 | -0.03 (-0.79%) | 77,100 |
8 Jan 2024 | USD | 3.79 | 3.86 | 3.711 | 3.79 | 3.79 | -0.07 (-1.81%) | 14,600 |
5 Jan 2024 | USD | 3.9 | 3.91 | 3.764 | 3.86 | 3.86 | -0.1 (-2.53%) | 11,100 |
4 Jan 2024 | USD | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 36,100 |
3 Jan 2024 | USD | 4.06 | 4.07 | 3.88 | 3.99 | 3.99 | -0.04 (-0.99%) | 33,000 |
2 Jan 2024 | USD | 3.97 | 4.15 | 3.93 | 4.03 | 4.03 | +0.18 (+4.68%) | 159,300 |
29 Dec 2023 | USD | 3.82 | 3.85 | 3.58 | 3.85 | 3.85 | 0.0 (0.0%) | 4,800 |
28 Dec 2023 | USD | 3.93 | 3.93 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 39,600 |
27 Dec 2023 | USD | 3.81 | 3.9 | 3.8 | 3.9 | 3.9 | +0.15 (+4%) | 10,300 |
26 Dec 2023 | USD | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,400 |
22 Dec 2023 | USD | 3.7 | 3.79 | 3.65 | 3.78 | 3.78 | +0.14 (+3.85%) | 43,300 |
21 Dec 2023 | USD | 3.7 | 3.71 | 3.575 | 3.64 | 3.64 | -0.11 (-2.93%) | 44,000 |
20 Dec 2023 | USD | 3.84 | 3.845 | 3.69 | 3.75 | 3.75 | -0.16 (-4.09%) | 19,900 |
19 Dec 2023 | USD | 3.9 | 3.92 | 3.682 | 3.91 | 3.91 | -0.01 (-0.26%) | 28,200 |
18 Dec 2023 | USD | 3.99 | 4 | 3.85 | 3.92 | 3.92 | -0.02 (-0.51%) | 48,700 |
15 Dec 2023 | USD | 3.93 | 4.01 | 3.88 | 3.94 | 3.94 | +0.2 (+5.35%) | 57,800 |
14 Dec 2023 | USD | 3.9 | 3.93 | 3.74 | 3.74 | 3.74 | +0.07 (+1.91%) | 55,600 |
13 Dec 2023 | USD | 3.74 | 3.79 | 3.61 | 3.67 | 3.67 | +0.15 (+4.26%) | 95,900 |
12 Dec 2023 | USD | 3.64 | 3.663 | 3.35 | 3.52 | 3.52 | +0.09 (+2.62%) | 66,900 |
11 Dec 2023 | USD | 3.5 | 3.503 | 3.4 | 3.43 | 3.43 | -0.005 (-0.15%) | 16,800 |
8 Dec 2023 | USD | 3.47 | 3.505 | 3.33 | 3.435 | 3.435 | +0.235 (+7.34%) | 148,900 |
7 Dec 2023 | USD | 3.43 | 3.43 | 3.12 | 3.2 | 3.2 | 0.0 (0.0%) | 47,600 |
6 Dec 2023 | USD | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 800 |
5 Dec 2023 | USD | 3.2 | 3.3 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 2,800 |
4 Dec 2023 | USD | 3.25 | 3.26 | 3.19 | 3.26 | 3.26 | -0.005 (-0.15%) | 37,500 |
1 Dec 2023 | USD | 3.21 | 3.265 | 3.13 | 3.265 | 3.265 | +0.065 (+2.03%) | 1,400 |
30 Nov 2023 | USD | 3.26 | 3.31 | 3.2 | 3.2 | 3.2 | +0.014 (+0.44%) | 1,100 |
29 Nov 2023 | USD | 3.25 | 3.26 | 3.08 | 3.186 | 3.186 | -0.064 (-1.97%) | 52,700 |
28 Nov 2023 | USD | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | +0.05 (+1.56%) | 600 |