Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 4.69 | 4.8 | 4.66 | 4.73 | 4.73 | -0.07 (-1.46%) | 82,400 |
22 Dec 2023 | USD | 4.79 | 4.85 | 4.75 | 4.8 | 4.8 | +0.04 (+0.84%) | 149,000 |
21 Dec 2023 | USD | 4.6 | 4.78 | 4.6 | 4.76 | 4.76 | +0.11 (+2.37%) | 189,700 |
20 Dec 2023 | USD | 4.75 | 4.8 | 4.64 | 4.65 | 4.65 | -0.09 (-1.90%) | 174,800 |
19 Dec 2023 | USD | 4.63 | 4.74 | 4.58 | 4.74 | 4.74 | +0.23 (+5.10%) | 193,700 |
18 Dec 2023 | USD | 4.48 | 4.55 | 4.43 | 4.51 | 4.51 | +0.39 (+9.47%) | 277,100 |
15 Dec 2023 | USD | 4.19 | 4.2 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 184,500 |
14 Dec 2023 | USD | 4.01 | 4.14 | 3.99 | 4.1 | 4.1 | +0.42 (+11.41%) | 219,700 |
13 Dec 2023 | USD | 3.5 | 3.68 | 3.49 | 3.68 | 3.68 | +0.01 (+0.27%) | 306,700 |
12 Dec 2023 | USD | 3.66 | 3.7 | 3.62 | 3.67 | 3.67 | -0.15 (-3.93%) | 340,100 |
11 Dec 2023 | USD | 3.75 | 3.84 | 3.73 | 3.82 | 3.82 | -0.05 (-1.29%) | 161,300 |
8 Dec 2023 | USD | 3.84 | 3.92 | 3.83 | 3.87 | 3.87 | -0.08 (-2.03%) | 190,100 |
7 Dec 2023 | USD | 3.79 | 3.97 | 3.79 | 3.95 | 3.95 | +0.23 (+6.18%) | 201,100 |
6 Dec 2023 | USD | 3.7 | 3.8 | 3.67 | 3.72 | 3.72 | +0.05 (+1.36%) | 240,400 |
5 Dec 2023 | USD | 3.69 | 3.75 | 3.63 | 3.67 | 3.67 | -0.25 (-6.38%) | 360,400 |
4 Dec 2023 | USD | 3.93 | 3.97 | 3.89 | 3.92 | 3.92 | -0.18 (-4.39%) | 616,900 |
1 Dec 2023 | USD | 4.03 | 4.11 | 4 | 4.1 | 4.1 | -0.01 (-0.24%) | 260,500 |
30 Nov 2023 | USD | 4.19 | 4.19 | 4.07 | 4.11 | 4.11 | -0.11 (-2.61%) | 278,100 |
29 Nov 2023 | USD | 4.25 | 4.26 | 4.2 | 4.22 | 4.22 | -0.08 (-1.86%) | 225,300 |
28 Nov 2023 | USD | 4.18 | 4.41 | 4.11 | 4.3 | 4.3 | -0.25 (-5.49%) | 984,700 |
27 Nov 2023 | USD | 4.48 | 4.62 | 4.47 | 4.55 | 4.55 | +0.14 (+3.17%) | 566,100 |
24 Nov 2023 | USD | 4.3 | 4.43 | 4.3 | 4.41 | 4.41 | +0.29 (+7.04%) | 77,400 |
22 Nov 2023 | USD | 4.13 | 4.2 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 143,600 |
21 Nov 2023 | USD | 4.05 | 4.11 | 4.04 | 4.1 | 4.1 | -0.25 (-5.75%) | 432,600 |
20 Nov 2023 | USD | 4.29 | 4.37 | 4.28 | 4.35 | 4.35 | -0.06 (-1.36%) | 211,900 |
17 Nov 2023 | USD | 4.52 | 4.52 | 4.36 | 4.41 | 4.41 | -0.03 (-0.68%) | 94,800 |
16 Nov 2023 | USD | 4.43 | 4.5 | 4.43 | 4.44 | 4.44 | +0.01 (+0.23%) | 123,800 |
15 Nov 2023 | USD | 4.5 | 4.51 | 4.4 | 4.43 | 4.43 | +0.03 (+0.68%) | 128,300 |
14 Nov 2023 | USD | 4.26 | 4.42 | 4.25 | 4.4 | 4.4 | +0.29 (+7.06%) | 170,000 |
13 Nov 2023 | USD | 4.04 | 4.11 | 4.02 | 4.11 | 4.11 | +0.15 (+3.79%) | 128,700 |