Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 3.6 | 3.68 | 3.545 | 3.68 | 3.68 | +0.06 (+1.66%) | 544,166 |
26 Jan 2024 | USD | 3.64 | 3.67 | 3.525 | 3.62 | 3.62 | +0.1 (+2.84%) | 552,708 |
25 Jan 2024 | USD | 3.53 | 3.59 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 444,600 |
24 Jan 2024 | USD | 3.66 | 3.67 | 3.48 | 3.49 | 3.49 | -0.12 (-3.32%) | 654,200 |
23 Jan 2024 | USD | 3.66 | 3.69 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 467,800 |
22 Jan 2024 | USD | 3.53 | 3.64 | 3.52 | 3.61 | 3.61 | +0.1 (+2.85%) | 516,100 |
19 Jan 2024 | USD | 3.43 | 3.51 | 3.34 | 3.51 | 3.51 | +0.12 (+3.54%) | 483,500 |
18 Jan 2024 | USD | 3.4 | 3.45 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 447,100 |
17 Jan 2024 | USD | 3.39 | 3.41 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 401,300 |
16 Jan 2024 | USD | 3.47 | 3.5 | 3.39 | 3.4 | 3.4 | -0.1 (-2.86%) | 659,600 |
12 Jan 2024 | USD | 3.59 | 3.63 | 3.46 | 3.5 | 3.5 | -0.04 (-1.13%) | 546,700 |
11 Jan 2024 | USD | 3.55 | 3.55 | 3.46 | 3.54 | 3.54 | 0.0 (0.0%) | 514,300 |
10 Jan 2024 | USD | 3.53 | 3.59 | 3.44 | 3.54 | 3.54 | -0.01 (-0.28%) | 547,900 |
9 Jan 2024 | USD | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 583,300 |
8 Jan 2024 | USD | 3.61 | 3.69 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 422,300 |
5 Jan 2024 | USD | 3.61 | 3.66 | 3.57 | 3.62 | 3.62 | +0.01 (+0.28%) | 434,600 |
4 Jan 2024 | USD | 3.68 | 3.68 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 481,700 |
3 Jan 2024 | USD | 3.77 | 3.78 | 3.62 | 3.67 | 3.67 | -0.15 (-3.93%) | 825,800 |
2 Jan 2024 | USD | 3.88 | 3.91 | 3.78 | 3.82 | 3.82 | -0.08 (-2.05%) | 616,200 |
29 Dec 2023 | USD | 4.06 | 4.07 | 3.86 | 3.9 | 3.9 | -0.14 (-3.47%) | 750,200 |
28 Dec 2023 | USD | 4.34 | 4.37 | 4.03 | 4.04 | 4.04 | -0.33 (-7.55%) | 977,500 |
27 Dec 2023 | USD | 4.31 | 4.54 | 4.27 | 4.37 | 4.37 | +0.06 (+1.39%) | 749,000 |
26 Dec 2023 | USD | 4.08 | 4.33 | 4.02 | 4.31 | 4.31 | +0.22 (+5.38%) | 982,800 |
22 Dec 2023 | USD | 4.07 | 4.22 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 517,800 |
21 Dec 2023 | USD | 3.97 | 4.1 | 3.9 | 4.06 | 4.06 | +0.12 (+3.05%) | 745,700 |
20 Dec 2023 | USD | 4.03 | 4.21 | 3.89 | 3.94 | 3.94 | -0.1 (-2.48%) | 1,197,100 |
19 Dec 2023 | USD | 3.91 | 4.04 | 3.9 | 4.04 | 4.04 | +0.19 (+4.94%) | 825,800 |
18 Dec 2023 | USD | 3.87 | 3.94 | 3.81 | 3.85 | 3.85 | -0.03 (-0.77%) | 521,300 |
15 Dec 2023 | USD | 3.91 | 3.92 | 3.75 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,930,200 |
14 Dec 2023 | USD | 3.7 | 3.9 | 3.7 | 3.9 | 3.9 | +0.21 (+5.69%) | 1,022,900 |