Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 3.36 | 3.36 | 3.18 | 3.24 | 3.24 | -0.1 (-2.99%) | 62,500 |
2 Jan 2024 | USD | 3.26 | 3.39 | 3.24 | 3.34 | 3.34 | +0.13 (+4.05%) | 56,200 |
29 Dec 2023 | USD | 3.41 | 3.48 | 3.21 | 3.21 | 3.21 | -0.22 (-6.41%) | 79,900 |
28 Dec 2023 | USD | 3.32 | 3.48 | 3.29 | 3.43 | 3.43 | +0.1 (+3.00%) | 62,000 |
27 Dec 2023 | USD | 3.38 | 3.4 | 3.25 | 3.33 | 3.33 | -0.05 (-1.48%) | 90,900 |
26 Dec 2023 | USD | 3.38 | 3.4 | 3.28 | 3.38 | 3.38 | +0.06 (+1.81%) | 87,600 |
22 Dec 2023 | USD | 3.37 | 3.45 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 76,900 |
21 Dec 2023 | USD | 3.5 | 3.6 | 3.3 | 3.34 | 3.34 | -0.09 (-2.62%) | 68,100 |
20 Dec 2023 | USD | 3.46 | 3.63 | 3.33 | 3.43 | 3.43 | +0.02 (+0.59%) | 109,700 |
19 Dec 2023 | USD | 3.22 | 3.45 | 3.21 | 3.41 | 3.41 | +0.18 (+5.57%) | 86,000 |
18 Dec 2023 | USD | 3.41 | 3.45 | 3.2 | 3.23 | 3.23 | -0.19 (-5.56%) | 120,700 |
15 Dec 2023 | USD | 3.58 | 3.64 | 3.42 | 3.42 | 3.42 | -0.11 (-3.12%) | 36,500 |
14 Dec 2023 | USD | 3.54 | 3.68 | 3.5 | 3.53 | 3.53 | +0.06 (+1.73%) | 69,600 |
13 Dec 2023 | USD | 3.49 | 3.64 | 3.42 | 3.47 | 3.47 | -0.03 (-0.86%) | 52,700 |
12 Dec 2023 | USD | 3.52 | 3.7 | 3.42 | 3.5 | 3.5 | -0.07 (-1.96%) | 64,300 |
11 Dec 2023 | USD | 3.93 | 3.99 | 3.52 | 3.57 | 3.57 | -0.25 (-6.54%) | 73,300 |
8 Dec 2023 | USD | 3.73 | 4.03 | 3.73 | 3.82 | 3.82 | +0.09 (+2.41%) | 85,400 |
7 Dec 2023 | USD | 3.65 | 3.95 | 3.53 | 3.73 | 3.73 | +0.38 (+11.34%) | 263,900 |
6 Dec 2023 | USD | 3.45 | 3.53 | 3.3 | 3.35 | 3.35 | -0.09 (-2.62%) | 60,100 |
5 Dec 2023 | USD | 3.44 | 3.66 | 3.3 | 3.44 | 3.44 | -0.08 (-2.27%) | 135,500 |
4 Dec 2023 | USD | 3.34 | 3.55 | 3.32 | 3.52 | 3.52 | +0.18 (+5.39%) | 108,400 |
1 Dec 2023 | USD | 3.21 | 3.43 | 3.06 | 3.34 | 3.34 | +0.13 (+4.05%) | 114,600 |
30 Nov 2023 | USD | 3.44 | 3.44 | 3.16 | 3.21 | 3.21 | -0.23 (-6.69%) | 137,900 |
29 Nov 2023 | USD | 3.57 | 3.57 | 3.38 | 3.44 | 3.44 | -0.06 (-1.71%) | 73,300 |
28 Nov 2023 | USD | 3.66 | 3.66 | 3.35 | 3.5 | 3.5 | -0.11 (-3.05%) | 74,600 |
27 Nov 2023 | USD | 3.69 | 3.69 | 3.47 | 3.61 | 3.61 | -0.02 (-0.55%) | 79,800 |
24 Nov 2023 | USD | 3.51 | 3.69 | 3.41 | 3.63 | 3.63 | +0.09 (+2.54%) | 28,800 |
22 Nov 2023 | USD | 3.51 | 3.67 | 3.33 | 3.54 | 3.54 | +0.04 (+1.14%) | 77,900 |
21 Nov 2023 | USD | 3.87 | 3.9 | 3.4 | 3.5 | 3.5 | -0.47 (-11.84%) | 175,700 |
20 Nov 2023 | USD | 4.05 | 4.08 | 3.9 | 3.97 | 3.97 | -0.11 (-2.70%) | 54,800 |