Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 4.2 | 4.25 | 4.03 | 4.04 | 4.04 | -0.2 (-4.72%) | 8,037,800 |
4 Jan 2024 | USD | 4.19 | 4.27 | 4.13 | 4.24 | 4.24 | +0.04 (+0.95%) | 3,802,900 |
3 Jan 2024 | USD | 4.38 | 4.4 | 4.18 | 4.2 | 4.2 | -0.27 (-6.04%) | 7,179,200 |
2 Jan 2024 | USD | 4.41 | 4.56 | 4.34 | 4.47 | 4.47 | +0.01 (+0.22%) | 5,969,200 |
29 Dec 2023 | USD | 4.42 | 4.5 | 4.36 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,617,600 |
28 Dec 2023 | USD | 4.4 | 4.45 | 4.36 | 4.44 | 4.44 | 0.0 (0.0%) | 5,390,200 |
27 Dec 2023 | USD | 4.48 | 4.48 | 4.36 | 4.44 | 4.44 | -0.01 (-0.22%) | 6,790,700 |
26 Dec 2023 | USD | 4.23 | 4.47 | 4.22 | 4.45 | 4.45 | +0.22 (+5.20%) | 8,621,500 |
22 Dec 2023 | USD | 4.03 | 4.28 | 4 | 4.23 | 4.23 | +0.06 (+1.44%) | 6,987,900 |
21 Dec 2023 | USD | 4.01 | 4.17 | 3.96 | 4.17 | 4.17 | +0.23 (+5.84%) | 6,993,400 |
20 Dec 2023 | USD | 4.08 | 4.11 | 3.93 | 3.94 | 3.94 | -0.19 (-4.60%) | 8,461,800 |
19 Dec 2023 | USD | 4.04 | 4.16 | 4.01 | 4.13 | 4.13 | +0.13 (+3.25%) | 8,269,500 |
18 Dec 2023 | USD | 4.01 | 4.11 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 6,090,600 |
15 Dec 2023 | USD | 4.16 | 4.18 | 3.99 | 4.09 | 4.09 | -0.12 (-2.85%) | 13,516,100 |
14 Dec 2023 | USD | 4.06 | 4.31 | 4.06 | 4.21 | 4.21 | +0.2 (+4.99%) | 12,920,000 |
13 Dec 2023 | USD | 3.75 | 4.04 | 3.71 | 4.01 | 4.01 | +0.22 (+5.80%) | 8,534,700 |
12 Dec 2023 | USD | 3.84 | 3.85 | 3.75 | 3.79 | 3.79 | -0.08 (-2.07%) | 4,917,800 |
11 Dec 2023 | USD | 3.88 | 3.94 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 7,884,600 |
8 Dec 2023 | USD | 3.88 | 3.92 | 3.79 | 3.86 | 3.86 | -0.04 (-1.03%) | 5,901,500 |
7 Dec 2023 | USD | 3.73 | 3.91 | 3.72 | 3.9 | 3.9 | +0.18 (+4.84%) | 7,315,500 |
6 Dec 2023 | USD | 3.78 | 3.86 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 6,607,200 |
5 Dec 2023 | USD | 3.87 | 3.87 | 3.74 | 3.77 | 3.77 | -0.14 (-3.58%) | 8,261,100 |
4 Dec 2023 | USD | 3.93 | 3.98 | 3.87 | 3.91 | 3.91 | -0.04 (-1.01%) | 7,410,000 |
1 Dec 2023 | USD | 3.63 | 3.95 | 3.62 | 3.95 | 3.95 | +0.31 (+8.52%) | 9,467,000 |
30 Nov 2023 | USD | 3.72 | 3.76 | 3.58 | 3.64 | 3.64 | -0.07 (-1.89%) | 9,876,000 |
29 Nov 2023 | USD | 3.91 | 3.93 | 3.7 | 3.71 | 3.71 | -0.15 (-3.89%) | 11,466,800 |
28 Nov 2023 | USD | 3.67 | 3.9 | 3.63 | 3.86 | 3.86 | +0.19 (+5.18%) | 11,992,600 |
27 Nov 2023 | USD | 3.76 | 3.77 | 3.66 | 3.67 | 3.67 | -0.1 (-2.65%) | 8,234,200 |
24 Nov 2023 | USD | 3.8 | 3.84 | 3.71 | 3.77 | 3.77 | -0.01 (-0.26%) | 3,536,200 |
22 Nov 2023 | USD | 3.89 | 3.96 | 3.78 | 3.78 | 3.78 | -0.13 (-3.32%) | 8,315,400 |