Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 5.25 | 5.4 | 4.99 | 5.04 | 5.04 | -0.16 (-3.08%) | 155,300 |
2 Jan 2024 | USD | 5.17 | 5.75 | 5.038 | 5.2 | 5.2 | -0.04 (-0.76%) | 361,900 |
29 Dec 2023 | USD | 4.97 | 5.31 | 4.95 | 5.24 | 5.24 | +0.27 (+5.43%) | 122,100 |
28 Dec 2023 | USD | 5.07 | 5.27 | 4.91 | 4.97 | 4.97 | -0.13 (-2.55%) | 105,900 |
27 Dec 2023 | USD | 4.95 | 5.17 | 4.84 | 5.1 | 5.1 | +0.12 (+2.41%) | 96,300 |
26 Dec 2023 | USD | 4.94 | 5.08 | 4.84 | 4.98 | 4.98 | +0.21 (+4.40%) | 102,100 |
22 Dec 2023 | USD | 4.65 | 4.923 | 4.56 | 4.77 | 4.77 | +0.18 (+3.92%) | 81,300 |
21 Dec 2023 | USD | 4.47 | 4.96 | 4.47 | 4.59 | 4.59 | +0.13 (+2.91%) | 131,700 |
20 Dec 2023 | USD | 5 | 5.04 | 4.3 | 4.46 | 4.46 | -0.53 (-10.62%) | 219,300 |
19 Dec 2023 | USD | 5.16 | 5.35 | 4.82 | 4.99 | 4.99 | -0.23 (-4.41%) | 214,100 |
18 Dec 2023 | USD | 4.6 | 5.5 | 4.6 | 5.22 | 5.22 | +0.57 (+12.26%) | 409,700 |
15 Dec 2023 | USD | 4.03 | 4.7 | 3.98 | 4.65 | 4.65 | +0.63 (+15.67%) | 834,500 |
14 Dec 2023 | USD | 4.03 | 4.45 | 3.98 | 4.02 | 4.02 | +0.07 (+1.77%) | 932,900 |
13 Dec 2023 | USD | 3.98 | 4.09 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 132,000 |
12 Dec 2023 | USD | 3.84 | 4.11 | 3.84 | 3.99 | 3.99 | +0.02 (+0.50%) | 154,400 |
11 Dec 2023 | USD | 3.94 | 4 | 3.83 | 3.97 | 3.97 | +0.04 (+1.02%) | 166,200 |
8 Dec 2023 | USD | 3.85 | 4.12 | 3.787 | 3.93 | 3.93 | +0.02 (+0.51%) | 93,600 |
7 Dec 2023 | USD | 3.64 | 4 | 3.563 | 3.91 | 3.91 | +0.22 (+5.96%) | 147,900 |
6 Dec 2023 | USD | 3.61 | 3.829 | 3.501 | 3.69 | 3.69 | +0.15 (+4.24%) | 90,200 |
5 Dec 2023 | USD | 3.5 | 3.72 | 3.39 | 3.54 | 3.54 | 0.0 (0.0%) | 124,300 |
4 Dec 2023 | USD | 3.62 | 3.71 | 3.49 | 3.54 | 3.54 | -0.08 (-2.21%) | 148,000 |
1 Dec 2023 | USD | 3.28 | 3.62 | 3.241 | 3.62 | 3.62 | +0.31 (+9.37%) | 162,600 |
30 Nov 2023 | USD | 3.37 | 3.55 | 3.22 | 3.31 | 3.31 | +0.05 (+1.53%) | 67,700 |
29 Nov 2023 | USD | 3.4 | 3.56 | 3.26 | 3.26 | 3.26 | -0.14 (-4.12%) | 71,100 |
28 Nov 2023 | USD | 3.37 | 3.51 | 3.31 | 3.4 | 3.4 | +0.06 (+1.80%) | 110,400 |
27 Nov 2023 | USD | 3.03 | 3.44 | 3.03 | 3.34 | 3.34 | +0.46 (+15.97%) | 155,100 |
24 Nov 2023 | USD | 3.1 | 3.24 | 2.78 | 2.88 | 2.88 | -0.2 (-6.49%) | 88,900 |
22 Nov 2023 | USD | 3.14 | 3.27 | 3 | 3.08 | 3.08 | -0.04 (-1.28%) | 88,400 |
21 Nov 2023 | USD | 3 | 3.22 | 3 | 3.12 | 3.12 | +0.12 (+4%) | 144,400 |
20 Nov 2023 | USD | 2.92 | 3.25 | 2.846 | 3 | 3 | +0.08 (+2.74%) | 384,900 |