Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 4.17 | 4.17 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 266,388 |
4 Jan 2024 | USD | 4.24 | 4.48 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 671,463 |
3 Jan 2024 | USD | 4.25 | 4.25 | 4.09 | 4.12 | 4.12 | -0.07 (-1.67%) | 162,598 |
2 Jan 2024 | USD | 4.15 | 4.32 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 273,960 |
29 Dec 2023 | USD | 4.31 | 4.31 | 4.08 | 4.17 | 4.17 | -0.07 (-1.65%) | 531,605 |
28 Dec 2023 | USD | 4.29 | 4.5 | 4.2 | 4.24 | 4.24 | -0.07 (-1.62%) | 406,760 |
27 Dec 2023 | USD | 4.22 | 4.35 | 4.19 | 4.31 | 4.31 | +0.03 (+0.70%) | 221,378 |
26 Dec 2023 | USD | 4.21 | 4.28 | 4.1701 | 4.28 | 4.28 | +0.06 (+1.42%) | 199,089 |
22 Dec 2023 | USD | 4.27 | 4.4397 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 216,579 |
21 Dec 2023 | USD | 4.25 | 4.32 | 4.1601 | 4.32 | 4.32 | +0.08 (+1.89%) | 196,017 |
20 Dec 2023 | USD | 4.36 | 4.4493 | 4.2 | 4.24 | 4.24 | -0.15 (-3.42%) | 177,487 |
19 Dec 2023 | USD | 4.33 | 4.48 | 4.2801 | 4.39 | 4.39 | +0.13 (+3.05%) | 190,287 |
18 Dec 2023 | USD | 4.31 | 4.4099 | 4.2 | 4.26 | 4.26 | 0.0 (0.0%) | 171,952 |
15 Dec 2023 | USD | 4.47 | 4.54 | 4.26 | 4.26 | 4.26 | -0.21 (-4.70%) | 256,881 |
14 Dec 2023 | USD | 4.28 | 4.58 | 4.28 | 4.47 | 4.47 | +0.23 (+5.42%) | 410,678 |
13 Dec 2023 | USD | 4.19 | 4.36 | 4.14 | 4.24 | 4.24 | +0.04 (+0.95%) | 200,943 |
12 Dec 2023 | USD | 4.22 | 4.27 | 4.13 | 4.2 | 4.2 | -0.08 (-1.87%) | 153,709 |
11 Dec 2023 | USD | 4.34 | 4.37 | 4.2186 | 4.28 | 4.28 | -0.09 (-2.06%) | 185,670 |
8 Dec 2023 | USD | 4.44 | 4.5 | 4.18 | 4.37 | 4.37 | -0.07 (-1.58%) | 194,776 |
7 Dec 2023 | USD | 4.55 | 4.7 | 4.3738 | 4.44 | 4.44 | -0.1 (-2.20%) | 210,714 |
6 Dec 2023 | USD | 4.41 | 4.5599 | 4.39 | 4.54 | 4.54 | +0.18 (+4.13%) | 202,946 |
5 Dec 2023 | USD | 4.62 | 4.64 | 4.29 | 4.36 | 4.36 | -0.14 (-3.11%) | 253,296 |
4 Dec 2023 | USD | 4.62 | 4.7 | 4.39 | 4.5 | 4.5 | -0.16 (-3.43%) | 373,994 |
1 Dec 2023 | USD | 4.44 | 4.728 | 4.32 | 4.66 | 4.66 | +0.19 (+4.25%) | 405,230 |
30 Nov 2023 | USD | 4.6 | 4.7399 | 4.43 | 4.47 | 4.47 | -0.12 (-2.61%) | 477,995 |
29 Nov 2023 | USD | 4.93 | 5.1002 | 4.52 | 4.59 | 4.59 | -0.42 (-8.38%) | 1,018,456 |
28 Nov 2023 | USD | 5.42 | 5.85 | 4.92 | 5.01 | 5.01 | -0.48 (-8.74%) | 1,938,720 |
27 Nov 2023 | USD | 4.91 | 6.1799 | 4.74 | 5.49 | 5.49 | +0.57 (+11.59%) | 6,538,008 |
24 Nov 2023 | USD | 3.94 | 5.7499 | 3.88 | 4.92 | 4.92 | +0.94 (+23.62%) | 7,107,280 |
22 Nov 2023 | USD | 3.99 | 4 | 3.93 | 3.98 | 3.98 | 0.0 (0.0%) | 114,409 |