Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 3.79 | 3.79 | 3.64 | 3.66 | 3.66 | -0.13 (-3.43%) | 1,762,100 |
29 Dec 2023 | USD | 3.76 | 3.82 | 3.66 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,377,900 |
28 Dec 2023 | USD | 3.6 | 3.79 | 3.57 | 3.77 | 3.77 | +0.17 (+4.72%) | 1,249,000 |
27 Dec 2023 | USD | 3.51 | 3.62 | 3.51 | 3.6 | 3.6 | +0.06 (+1.69%) | 1,349,200 |
26 Dec 2023 | USD | 3.49 | 3.58 | 3.48 | 3.54 | 3.54 | +0.03 (+0.85%) | 1,251,000 |
22 Dec 2023 | USD | 3.47 | 3.54 | 3.42 | 3.51 | 3.51 | +0.07 (+2.03%) | 889,300 |
21 Dec 2023 | USD | 3.33 | 3.45 | 3.32 | 3.44 | 3.44 | +0.19 (+5.85%) | 1,019,400 |
20 Dec 2023 | USD | 3.42 | 3.52 | 3.23 | 3.25 | 3.25 | -0.18 (-5.25%) | 1,320,300 |
19 Dec 2023 | USD | 3.34 | 3.53 | 3.34 | 3.43 | 3.43 | +0.14 (+4.26%) | 1,324,700 |
18 Dec 2023 | USD | 3.34 | 3.36 | 3.25 | 3.29 | 3.29 | -0.02 (-0.60%) | 1,116,300 |
15 Dec 2023 | USD | 3.45 | 3.47 | 3.28 | 3.31 | 3.31 | -0.1 (-2.93%) | 1,994,200 |
14 Dec 2023 | USD | 3.38 | 3.58 | 3.33 | 3.41 | 3.41 | +0.09 (+2.71%) | 2,176,800 |
13 Dec 2023 | USD | 3.24 | 3.33 | 3.05 | 3.32 | 3.32 | +0.09 (+2.79%) | 2,740,800 |
12 Dec 2023 | USD | 3.3 | 3.3 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 673,800 |
11 Dec 2023 | USD | 3.45 | 3.45 | 3.28 | 3.3 | 3.3 | -0.15 (-4.35%) | 875,900 |
8 Dec 2023 | USD | 3.27 | 3.49 | 3.23 | 3.45 | 3.45 | +0.15 (+4.55%) | 1,364,100 |
7 Dec 2023 | USD | 3.22 | 3.3 | 3.19 | 3.3 | 3.3 | +0.14 (+4.43%) | 1,293,900 |
6 Dec 2023 | USD | 3.16 | 3.3 | 3.14 | 3.16 | 3.16 | +0.08 (+2.60%) | 1,621,400 |
5 Dec 2023 | USD | 3.11 | 3.16 | 3.02 | 3.08 | 3.08 | -0.03 (-0.96%) | 1,262,800 |
4 Dec 2023 | USD | 3.13 | 3.21 | 2.98 | 3.11 | 3.11 | -0.05 (-1.58%) | 962,200 |
1 Dec 2023 | USD | 2.84 | 3.18 | 2.8 | 3.16 | 3.16 | +0.32 (+11.27%) | 1,794,500 |
30 Nov 2023 | USD | 3.02 | 3.09 | 2.8 | 2.84 | 2.84 | -0.2 (-6.58%) | 3,090,600 |
29 Nov 2023 | USD | 3.03 | 3.24 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 944,700 |
28 Nov 2023 | USD | 2.88 | 3.03 | 2.81 | 3 | 3 | +0.15 (+5.26%) | 1,122,800 |
27 Nov 2023 | USD | 2.89 | 2.93 | 2.81 | 2.85 | 2.85 | -0.05 (-1.72%) | 842,200 |
24 Nov 2023 | USD | 2.89 | 2.95 | 2.81 | 2.9 | 2.9 | -0.01 (-0.34%) | 510,600 |
22 Nov 2023 | USD | 2.91 | 3 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 653,100 |
21 Nov 2023 | USD | 3.15 | 3.15 | 2.8 | 2.88 | 2.88 | -0.3 (-9.43%) | 1,200,400 |
20 Nov 2023 | USD | 3.22 | 3.35 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,297,300 |
17 Nov 2023 | USD | 3.21 | 3.25 | 3.07 | 3.19 | 3.19 | +0.03 (+0.95%) | 2,287,600 |