Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 4.61 | 4.84 | 4.61 | 4.77 | 4.77 | -0.112 (-2.29%) | 99,000 |
2 Jan 2024 | USD | 4.884 | 4.931 | 4.866 | 4.882 | 4.882 | -0.028 (-0.57%) | 47,800 |
29 Dec 2023 | USD | 4.95 | 4.98 | 4.91 | 4.91 | 4.91 | -0.125 (-2.48%) | 107,100 |
28 Dec 2023 | USD | 5.05 | 5.1 | 4.98 | 5.035 | 5.035 | +0.015 (+0.30%) | 121,300 |
27 Dec 2023 | USD | 4.92 | 5.06 | 4.9 | 5.02 | 5.02 | +0.1 (+2.03%) | 166,700 |
26 Dec 2023 | USD | 4.86 | 4.92 | 4.825 | 4.92 | 4.92 | +0.024 (+0.49%) | 41,400 |
22 Dec 2023 | USD | 4.68 | 4.963 | 4.68 | 4.896 | 4.896 | +0.196 (+4.17%) | 194,600 |
21 Dec 2023 | USD | 4.53 | 4.75 | 4.53 | 4.7 | 4.7 | +0.06 (+1.29%) | 62,000 |
20 Dec 2023 | USD | 4.75 | 4.79 | 4.64 | 4.64 | 4.64 | -0.09 (-1.90%) | 87,600 |
19 Dec 2023 | USD | 4.57 | 4.73 | 4.55 | 4.73 | 4.73 | +0.18 (+3.96%) | 110,500 |
18 Dec 2023 | USD | 4.51 | 4.58 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 82,300 |
15 Dec 2023 | USD | 4.48 | 4.535 | 4.42 | 4.48 | 4.48 | -0.05 (-1.10%) | 214,000 |
14 Dec 2023 | USD | 4.46 | 4.62 | 4.42 | 4.53 | 4.53 | +0.07 (+1.57%) | 212,500 |
13 Dec 2023 | USD | 3.99 | 4.46 | 3.98 | 4.46 | 4.46 | +0.48 (+12.06%) | 148,400 |
12 Dec 2023 | USD | 4.11 | 4.15 | 3.88 | 3.98 | 3.98 | -0.17 (-4.10%) | 164,800 |
11 Dec 2023 | USD | 4.24 | 4.275 | 4.117 | 4.15 | 4.15 | -0.16 (-3.71%) | 56,800 |
8 Dec 2023 | USD | 4.28 | 4.36 | 4.19 | 4.31 | 4.31 | -0.02 (-0.46%) | 70,600 |
7 Dec 2023 | USD | 4.4 | 4.46 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 73,600 |
6 Dec 2023 | USD | 4.35 | 4.39 | 4.282 | 4.37 | 4.37 | +0.1 (+2.34%) | 100,600 |
5 Dec 2023 | USD | 4.45 | 4.45 | 4.27 | 4.27 | 4.27 | -0.183 (-4.11%) | 75,200 |
4 Dec 2023 | USD | 4.47 | 4.6 | 4.352 | 4.453 | 4.453 | -0.06 (-1.33%) | 79,000 |
1 Dec 2023 | USD | 4.36 | 4.513 | 4.35 | 4.513 | 4.513 | +0.143 (+3.27%) | 173,300 |
30 Nov 2023 | USD | 4.408 | 4.408 | 4.3 | 4.37 | 4.37 | -0.05 (-1.13%) | 76,900 |
29 Nov 2023 | USD | 4.4 | 4.45 | 4.37 | 4.42 | 4.42 | +0.06 (+1.38%) | 90,400 |
28 Nov 2023 | USD | 4.15 | 4.38 | 4.1 | 4.36 | 4.36 | +0.3 (+7.39%) | 162,800 |
27 Nov 2023 | USD | 3.984 | 4.32 | 3.984 | 4.06 | 4.06 | +0.1 (+2.53%) | 335,800 |
24 Nov 2023 | USD | 3.9 | 3.99 | 3.9 | 3.96 | 3.96 | +0.08 (+2.06%) | 29,000 |
22 Nov 2023 | USD | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 55,800 |
21 Nov 2023 | USD | 3.9 | 4.03 | 3.9 | 3.91 | 3.91 | +0.083 (+2.17%) | 128,700 |
20 Nov 2023 | USD | 3.85 | 3.87 | 3.8 | 3.827 | 3.827 | -0.058 (-1.49%) | 41,900 |