Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | -0.05 (-1.45%) | 1,368,100 |
2 Jan 2024 | USD | 3.47 | 3.51 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,047,100 |
29 Dec 2023 | USD | 3.46 | 3.5 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 1,578,800 |
28 Dec 2023 | USD | 3.42 | 3.49 | 3.41 | 3.48 | 3.48 | +0.07 (+2.05%) | 1,299,300 |
27 Dec 2023 | USD | 3.36 | 3.43 | 3.36 | 3.41 | 3.41 | +0.05 (+1.49%) | 759,800 |
26 Dec 2023 | USD | 3.36 | 3.38 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 262,400 |
22 Dec 2023 | USD | 3.36 | 3.39 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 1,640,400 |
21 Dec 2023 | USD | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 638,800 |
20 Dec 2023 | USD | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 2,218,800 |
19 Dec 2023 | USD | 3.33 | 3.35 | 3.29 | 3.33 | 3.33 | -0.02 (-0.60%) | 3,647,000 |
18 Dec 2023 | USD | 3.39 | 3.41 | 3.29 | 3.35 | 3.35 | -0.03 (-0.89%) | 2,416,300 |
15 Dec 2023 | USD | 3.35 | 3.38 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 3,987,600 |
14 Dec 2023 | USD | 3.29 | 3.36 | 3.27 | 3.32 | 3.32 | +0.06 (+1.84%) | 2,494,500 |
13 Dec 2023 | USD | 3.27 | 3.3 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 1,430,700 |
12 Dec 2023 | USD | 3.3 | 3.33 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 1,076,800 |
11 Dec 2023 | USD | 3.26 | 3.27 | 3.21 | 3.26 | 3.26 | -0.02 (-0.61%) | 666,700 |
8 Dec 2023 | USD | 3.27 | 3.33 | 3.27 | 3.28 | 3.28 | +0.02 (+0.61%) | 1,398,600 |
7 Dec 2023 | USD | 3.25 | 3.3 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 1,428,000 |
6 Dec 2023 | USD | 3.21 | 3.28 | 3.19 | 3.28 | 3.28 | +0.08 (+2.50%) | 1,322,200 |
5 Dec 2023 | USD | 3.19 | 3.25 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,651,300 |
4 Dec 2023 | USD | 3.2 | 3.23 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 1,468,900 |
1 Dec 2023 | USD | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | -0.03 (-0.93%) | 1,894,200 |
30 Nov 2023 | USD | 3.2 | 3.22 | 3.14 | 3.22 | 3.22 | +0.03 (+0.94%) | 7,671,100 |
29 Nov 2023 | USD | 3.23 | 3.25 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 2,091,600 |
28 Nov 2023 | USD | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 1,667,900 |
27 Nov 2023 | USD | 3.35 | 3.37 | 3.27 | 3.27 | 3.27 | -0.08 (-2.39%) | 1,080,400 |
24 Nov 2023 | USD | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 821,500 |
23 Nov 2023 | USD | 3.3 | 3.36 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 941,700 |
22 Nov 2023 | USD | 3.32 | 3.34 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 1,108,300 |
21 Nov 2023 | USD | 3.28 | 3.38 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 1,662,100 |