Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.5 | 3.53 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 20,800 |
4 Jan 2024 | USD | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.08 (-2.20%) | 10,100 |
3 Jan 2024 | USD | 3.6 | 3.63 | 3.51 | 3.63 | 3.63 | -0.02 (-0.55%) | 28,800 |
2 Jan 2024 | USD | 3.73 | 3.88 | 3.64 | 3.65 | 3.65 | -0.13 (-3.44%) | 8,200 |
29 Dec 2023 | USD | 3.8 | 3.9 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 5,500 |
28 Dec 2023 | USD | 3.83 | 3.99 | 3.76 | 3.81 | 3.81 | -0.03 (-0.78%) | 11,600 |
27 Dec 2023 | USD | 3.75 | 3.95 | 3.71 | 3.84 | 3.84 | +0.08 (+2.13%) | 13,700 |
26 Dec 2023 | USD | 4 | 4.121 | 3.75 | 3.76 | 3.76 | -0.15 (-3.84%) | 29,400 |
22 Dec 2023 | USD | 3.85 | 4.05 | 3.79 | 3.91 | 3.91 | +0.06 (+1.56%) | 11,500 |
21 Dec 2023 | USD | 3.91 | 4.16 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 25,700 |
20 Dec 2023 | USD | 3.904 | 3.99 | 3.755 | 3.86 | 3.86 | +0.01 (+0.26%) | 15,700 |
19 Dec 2023 | USD | 3.73 | 3.981 | 3.66 | 3.85 | 3.85 | +0.12 (+3.22%) | 28,200 |
18 Dec 2023 | USD | 4.49 | 4.55 | 3.72 | 3.73 | 3.73 | -0.73 (-16.37%) | 42,100 |
15 Dec 2023 | USD | 4.5 | 4.7 | 4.04 | 4.46 | 4.46 | +0.12 (+2.76%) | 135,800 |
14 Dec 2023 | USD | 3.65 | 4.49 | 3.63 | 4.34 | 4.34 | +0.76 (+21.23%) | 62,000 |
13 Dec 2023 | USD | 3.53 | 3.65 | 3.466 | 3.58 | 3.58 | +0.08 (+2.29%) | 32,300 |
12 Dec 2023 | USD | 3.5 | 3.58 | 3.45 | 3.5 | 3.5 | -0.02 (-0.57%) | 19,500 |
11 Dec 2023 | USD | 3.575 | 3.59 | 3.4 | 3.52 | 3.52 | 0.0 (0.0%) | 20,300 |
8 Dec 2023 | USD | 3.381 | 3.6 | 3.381 | 3.52 | 3.52 | 0.0 (0.0%) | 12,700 |
7 Dec 2023 | USD | 3.5 | 3.6 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 14,300 |
6 Dec 2023 | USD | 3.48 | 3.58 | 3.391 | 3.53 | 3.53 | +0.03 (+0.86%) | 55,700 |
5 Dec 2023 | USD | 3.49 | 3.51 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 6,300 |
4 Dec 2023 | USD | 3.51 | 3.51 | 3.41 | 3.51 | 3.51 | +0.01 (+0.29%) | 20,200 |
1 Dec 2023 | USD | 3.52 | 3.535 | 3.42 | 3.5 | 3.5 | -0.01 (-0.28%) | 15,600 |
30 Nov 2023 | USD | 3.46 | 3.52 | 3.4 | 3.51 | 3.51 | +0.06 (+1.74%) | 15,900 |
29 Nov 2023 | USD | 3.41 | 3.562 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 23,100 |
28 Nov 2023 | USD | 3.52 | 3.543 | 3.393 | 3.43 | 3.43 | -0.11 (-3.11%) | 6,700 |
27 Nov 2023 | USD | 3.57 | 3.69 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 18,800 |
24 Nov 2023 | USD | 3.51 | 3.64 | 3.51 | 3.58 | 3.58 | +0.03 (+0.85%) | 10,300 |
22 Nov 2023 | USD | 3.55 | 3.593 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 13,900 |