Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 2.03 | 2.1 | 1.99 | 2.08 | 2.08 | +0.07 (+3.48%) | 36,900 |
29 Dec 2023 | USD | 1.99 | 2.05 | 1.93 | 2.01 | 2.01 | -0.01 (-0.50%) | 55,200 |
28 Dec 2023 | USD | 2 | 2.05 | 1.91 | 2.02 | 2.02 | -0.03 (-1.46%) | 99,900 |
27 Dec 2023 | USD | 2.1 | 2.1 | 1.98 | 2.05 | 2.05 | -0.01 (-0.49%) | 68,700 |
26 Dec 2023 | USD | 1.97 | 2.15 | 1.95 | 2.06 | 2.06 | +0.09 (+4.57%) | 154,900 |
22 Dec 2023 | USD | 1.92 | 2.05 | 1.92 | 1.97 | 1.97 | +0.08 (+4.23%) | 71,900 |
21 Dec 2023 | USD | 2.13 | 2.14 | 1.85 | 1.89 | 1.89 | -0.18 (-8.70%) | 161,000 |
20 Dec 2023 | USD | 2 | 2.14 | 1.96 | 2.07 | 2.07 | +0.03 (+1.47%) | 235,600 |
19 Dec 2023 | USD | 3.25 | 3.25 | 1.75 | 2.04 | 2.04 | -1.15 (-36.05%) | 713,600 |
18 Dec 2023 | USD | 3.5 | 3.5 | 3.06 | 3.19 | 3.19 | -0.23 (-6.73%) | 71,700 |
15 Dec 2023 | USD | 3.6 | 3.72 | 3.2 | 3.42 | 3.42 | -0.13 (-3.66%) | 41,500 |
14 Dec 2023 | USD | 3.68 | 3.73 | 3.46 | 3.55 | 3.55 | +0.02 (+0.57%) | 72,300 |
13 Dec 2023 | USD | 3.38 | 3.53 | 2.83 | 3.53 | 3.53 | +0.35 (+11.01%) | 86,200 |
12 Dec 2023 | USD | 3.56 | 3.68 | 3.15 | 3.18 | 3.18 | -0.33 (-9.40%) | 94,000 |
11 Dec 2023 | USD | 3.93 | 4.08 | 3.51 | 3.51 | 3.51 | -0.44 (-11.14%) | 105,700 |
8 Dec 2023 | USD | 4.2 | 4.2 | 3.87 | 3.95 | 3.95 | -0.14 (-3.42%) | 79,200 |
7 Dec 2023 | USD | 4.25 | 4.43 | 3.91 | 4.09 | 4.09 | -0.06 (-1.45%) | 149,700 |
6 Dec 2023 | USD | 3.85 | 4.87 | 3.75 | 4.15 | 4.15 | +0.56 (+15.60%) | 352,700 |
5 Dec 2023 | USD | 3.9 | 4.05 | 3.43 | 3.59 | 3.59 | -0.23 (-6.02%) | 145,600 |
4 Dec 2023 | USD | 3.7 | 3.86 | 3.55 | 3.82 | 3.82 | +0.18 (+4.95%) | 165,900 |
1 Dec 2023 | USD | 3.31 | 3.78 | 3.2 | 3.64 | 3.64 | +0.33 (+9.97%) | 253,100 |
30 Nov 2023 | USD | 3.27 | 3.5 | 3.2 | 3.31 | 3.31 | +0.1 (+3.12%) | 106,100 |
29 Nov 2023 | USD | 3.16 | 3.44 | 3.12 | 3.21 | 3.21 | -0.06 (-1.83%) | 61,700 |
28 Nov 2023 | USD | 3.09 | 3.27 | 2.99 | 3.27 | 3.27 | +0.29 (+9.73%) | 94,300 |
27 Nov 2023 | USD | 3.21 | 3.35 | 2.96 | 2.98 | 2.98 | -0.24 (-7.45%) | 97,200 |
24 Nov 2023 | USD | 2.95 | 3.26 | 2.92 | 3.22 | 3.22 | +0.21 (+6.98%) | 41,900 |
22 Nov 2023 | USD | 3.2 | 3.33 | 2.85 | 3.01 | 3.01 | -0.03 (-0.99%) | 67,500 |
21 Nov 2023 | USD | 2.76 | 3.19 | 2.75 | 3.04 | 3.04 | +0.35 (+13.01%) | 113,500 |
20 Nov 2023 | USD | 2.71 | 2.94 | 2.65 | 2.69 | 2.69 | +0.08 (+3.07%) | 127,800 |
17 Nov 2023 | USD | 3.13 | 3.31 | 2.52 | 2.61 | 2.61 | -0.5 (-16.08%) | 195,200 |