Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 3.969 | 4.1 | 3.87 | 3.87 | 3.87 | +0.09 (+2.38%) | 4,300 |
9 Jan 2024 | USD | 3.8 | 3.88 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 5,800 |
8 Jan 2024 | USD | 3.86 | 4 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 12,800 |
5 Jan 2024 | USD | 3.9 | 3.92 | 3.73 | 3.85 | 3.85 | -0.1 (-2.53%) | 7,100 |
4 Jan 2024 | USD | 3.75 | 3.998 | 3.75 | 3.95 | 3.95 | +0.29 (+7.92%) | 2,900 |
3 Jan 2024 | USD | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -0.2 (-5.18%) | 15,000 |
2 Jan 2024 | USD | 3.58 | 3.96 | 3.58 | 3.86 | 3.86 | +0.18 (+4.89%) | 23,400 |
29 Dec 2023 | USD | 3.7 | 3.79 | 3.55 | 3.68 | 3.68 | -0.055 (-1.47%) | 92,300 |
28 Dec 2023 | USD | 3.805 | 3.97 | 3.73 | 3.735 | 3.735 | -0.045 (-1.19%) | 32,300 |
27 Dec 2023 | USD | 3.92 | 3.92 | 3.75 | 3.78 | 3.78 | -0.12 (-3.08%) | 23,500 |
26 Dec 2023 | USD | 3.909 | 4.09 | 3.8 | 3.9 | 3.9 | +0.06 (+1.56%) | 23,900 |
22 Dec 2023 | USD | 3.9 | 3.9 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 13,100 |
21 Dec 2023 | USD | 3.86 | 3.983 | 3.7 | 3.8 | 3.8 | -0.19 (-4.76%) | 14,900 |
20 Dec 2023 | USD | 3.88 | 3.995 | 3.85 | 3.99 | 3.99 | +0.16 (+4.18%) | 8,600 |
19 Dec 2023 | USD | 3.99 | 4 | 3.82 | 3.83 | 3.83 | -0.075 (-1.92%) | 22,500 |
18 Dec 2023 | USD | 3.86 | 3.92 | 3.86 | 3.905 | 3.905 | +0.055 (+1.43%) | 3,100 |
15 Dec 2023 | USD | 4 | 4.044 | 3.85 | 3.85 | 3.85 | -0.082 (-2.09%) | 8,800 |
14 Dec 2023 | USD | 4.15 | 4.19 | 3.85 | 3.932 | 3.932 | -0.028 (-0.71%) | 17,600 |
13 Dec 2023 | USD | 3.9 | 4.04 | 3.9 | 3.96 | 3.96 | +0.1 (+2.59%) | 7,400 |
12 Dec 2023 | USD | 4.053 | 4.053 | 3.86 | 3.86 | 3.86 | -0.23 (-5.62%) | 7,500 |
11 Dec 2023 | USD | 4.196 | 4.196 | 4.04 | 4.09 | 4.09 | -0.08 (-1.92%) | 3,900 |
8 Dec 2023 | USD | 4.17 | 4.22 | 3.979 | 4.17 | 4.17 | +0.206 (+5.20%) | 9,100 |
7 Dec 2023 | USD | 4.11 | 4.363 | 3.964 | 3.964 | 3.964 | -0.106 (-2.60%) | 10,900 |
6 Dec 2023 | USD | 3.96 | 4.082 | 3.91 | 4.07 | 4.07 | +0.07 (+1.75%) | 4,500 |
5 Dec 2023 | USD | 3.94 | 4.281 | 3.94 | 4 | 4 | -0.1 (-2.44%) | 16,300 |
4 Dec 2023 | USD | 4.49 | 4.49 | 4.1 | 4.1 | 4.1 | -0.18 (-4.21%) | 10,500 |
1 Dec 2023 | USD | 4.07 | 4.28 | 4.01 | 4.28 | 4.28 | +0.145 (+3.51%) | 5,700 |
30 Nov 2023 | USD | 4.2 | 4.2 | 4.06 | 4.135 | 4.135 | -0.065 (-1.55%) | 6,000 |
29 Nov 2023 | USD | 4.396 | 4.396 | 4.16 | 4.2 | 4.2 | -0.264 (-5.91%) | 7,500 |
28 Nov 2023 | USD | 4.6 | 4.6 | 4.39 | 4.464 | 4.464 | -0.136 (-2.96%) | 9,000 |