Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 4.75 | 4.8 | 4.22 | 4.48 | 4.48 | -0.19 (-4.07%) | 306,600 |
2 Jan 2024 | USD | 4.31 | 5 | 4.31 | 4.67 | 4.67 | +0.525 (+12.67%) | 421,800 |
29 Dec 2023 | USD | 4.66 | 4.76 | 4.04 | 4.145 | 4.145 | -0.635 (-13.28%) | 351,800 |
28 Dec 2023 | USD | 4.55 | 4.82 | 4.35 | 4.78 | 4.78 | +0.35 (+7.90%) | 355,700 |
27 Dec 2023 | USD | 4.03 | 4.55 | 4 | 4.43 | 4.43 | +0.46 (+11.59%) | 509,100 |
26 Dec 2023 | USD | 3.32 | 3.98 | 3.25 | 3.97 | 3.97 | +0.73 (+22.53%) | 359,900 |
22 Dec 2023 | USD | 3.17 | 3.5 | 3.135 | 3.24 | 3.24 | +0.08 (+2.53%) | 407,300 |
21 Dec 2023 | USD | 2.99 | 3.16 | 2.745 | 3.16 | 3.16 | +0.22 (+7.48%) | 297,100 |
20 Dec 2023 | USD | 2.95 | 3.09 | 2.86 | 2.94 | 2.94 | -0.02 (-0.68%) | 214,600 |
19 Dec 2023 | USD | 3.02 | 3.07 | 2.915 | 2.96 | 2.96 | -0.055 (-1.82%) | 108,600 |
18 Dec 2023 | USD | 3.11 | 3.28 | 2.81 | 3.015 | 3.015 | -0.015 (-0.50%) | 337,700 |
15 Dec 2023 | USD | 2.95 | 3.1 | 2.87 | 3.03 | 3.03 | +0.08 (+2.71%) | 243,900 |
14 Dec 2023 | USD | 3.15 | 3.279 | 2.891 | 2.95 | 2.95 | -0.2 (-6.35%) | 315,400 |
13 Dec 2023 | USD | 3.05 | 3.24 | 2.9 | 3.15 | 3.15 | +0.19 (+6.42%) | 426,600 |
12 Dec 2023 | USD | 2.61 | 3.04 | 2.5 | 2.96 | 2.96 | +0.3 (+11.28%) | 331,100 |
11 Dec 2023 | USD | 2.71 | 2.73 | 2.56 | 2.66 | 2.66 | -0.06 (-2.21%) | 122,300 |
8 Dec 2023 | USD | 2.81 | 2.89 | 2.71 | 2.72 | 2.72 | -0.11 (-3.89%) | 90,700 |
7 Dec 2023 | USD | 2.8 | 2.9 | 2.76 | 2.83 | 2.83 | +0.04 (+1.43%) | 103,400 |
6 Dec 2023 | USD | 2.67 | 2.93 | 2.65 | 2.79 | 2.79 | +0.07 (+2.57%) | 266,700 |
5 Dec 2023 | USD | 2.68 | 2.83 | 2.556 | 2.72 | 2.72 | +0.08 (+3.03%) | 188,200 |
4 Dec 2023 | USD | 2.37 | 2.64 | 2.37 | 2.64 | 2.64 | +0.3 (+12.82%) | 211,800 |
1 Dec 2023 | USD | 2.23 | 2.39 | 2.16 | 2.34 | 2.34 | +0.09 (+4%) | 189,200 |
30 Nov 2023 | USD | 2.54 | 2.55 | 2.1 | 2.25 | 2.25 | -0.24 (-9.64%) | 340,300 |
29 Nov 2023 | USD | 2.48 | 2.65 | 2.43 | 2.49 | 2.49 | +0.03 (+1.22%) | 119,000 |
28 Nov 2023 | USD | 2.58 | 2.58 | 2.43 | 2.46 | 2.46 | -0.14 (-5.38%) | 138,100 |
27 Nov 2023 | USD | 2.55 | 2.604 | 2.14 | 2.6 | 2.6 | +0.135 (+5.48%) | 383,100 |
24 Nov 2023 | USD | 2.88 | 2.93 | 2.35 | 2.465 | 2.465 | -0.395 (-13.81%) | 665,600 |
22 Nov 2023 | USD | 2.45 | 3.02 | 2.44 | 2.86 | 2.86 | +0.42 (+17.21%) | 941,100 |
21 Nov 2023 | USD | 2.15 | 2.54 | 2.15 | 2.44 | 2.44 | +0.37 (+17.87%) | 573,600 |
20 Nov 2023 | USD | 1.85 | 2.241 | 1.8 | 2.07 | 2.07 | +0.24 (+13.11%) | 510,800 |