Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 4 | 4 | 3.63 | 3.7 | 3.7 | -0.22 (-5.61%) | 3,811,500 |
2 Jan 2024 | USD | 3.71 | 4.14 | 3.69 | 3.92 | 3.92 | +0.28 (+7.69%) | 7,778,500 |
29 Dec 2023 | USD | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -0.06 (-1.62%) | 1,696,500 |
28 Dec 2023 | USD | 3.65 | 3.75 | 3.65 | 3.7 | 3.7 | +0.04 (+1.09%) | 1,932,300 |
27 Dec 2023 | USD | 3.64 | 3.67 | 3.6 | 3.66 | 3.66 | +0.03 (+0.83%) | 1,722,300 |
26 Dec 2023 | USD | 3.62 | 3.7 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 1,983,800 |
22 Dec 2023 | USD | 3.49 | 3.62 | 3.44 | 3.6 | 3.6 | +0.18 (+5.26%) | 3,044,100 |
21 Dec 2023 | USD | 3.4 | 3.53 | 3.37 | 3.42 | 3.42 | +0.08 (+2.40%) | 3,408,200 |
20 Dec 2023 | USD | 3.9 | 4 | 3.3 | 3.34 | 3.34 | -0.57 (-14.58%) | 9,236,300 |
19 Dec 2023 | USD | 3.8 | 3.92 | 3.77 | 3.91 | 3.91 | +0.18 (+4.83%) | 2,070,400 |
18 Dec 2023 | USD | 3.92 | 3.92 | 3.71 | 3.73 | 3.73 | -0.21 (-5.33%) | 2,393,000 |
15 Dec 2023 | USD | 3.98 | 4.04 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 3,295,000 |
14 Dec 2023 | USD | 3.93 | 4.05 | 3.88 | 3.98 | 3.98 | +0.1 (+2.58%) | 3,479,300 |
13 Dec 2023 | USD | 3.5 | 3.88 | 3.5 | 3.88 | 3.88 | +0.37 (+10.54%) | 3,436,100 |
12 Dec 2023 | USD | 3.55 | 3.55 | 3.43 | 3.51 | 3.51 | -0.03 (-0.85%) | 2,311,200 |
11 Dec 2023 | USD | 3.58 | 3.61 | 3.51 | 3.54 | 3.54 | -0.04 (-1.12%) | 2,149,500 |
8 Dec 2023 | USD | 3.66 | 3.7 | 3.57 | 3.58 | 3.58 | -0.09 (-2.45%) | 2,214,300 |
7 Dec 2023 | USD | 3.61 | 3.68 | 3.59 | 3.67 | 3.67 | +0.08 (+2.23%) | 2,255,800 |
6 Dec 2023 | USD | 3.71 | 3.76 | 3.57 | 3.59 | 3.59 | -0.12 (-3.23%) | 3,709,600 |
5 Dec 2023 | USD | 3.72 | 3.79 | 3.64 | 3.71 | 3.71 | -0.04 (-1.07%) | 2,574,500 |
4 Dec 2023 | USD | 3.78 | 3.83 | 3.61 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,630,200 |
1 Dec 2023 | USD | 3.62 | 3.78 | 3.59 | 3.77 | 3.77 | +0.15 (+4.14%) | 3,315,300 |
30 Nov 2023 | USD | 3.54 | 3.7 | 3.54 | 3.62 | 3.62 | +0.08 (+2.26%) | 1,669,600 |
29 Nov 2023 | USD | 3.52 | 3.58 | 3.49 | 3.54 | 3.54 | +0.04 (+1.14%) | 1,591,000 |
28 Nov 2023 | USD | 3.52 | 3.58 | 3.46 | 3.5 | 3.5 | -0.02 (-0.57%) | 1,919,400 |
27 Nov 2023 | USD | 3.58 | 3.6 | 3.49 | 3.52 | 3.52 | -0.1 (-2.76%) | 2,124,400 |
24 Nov 2023 | USD | 3.65 | 3.68 | 3.59 | 3.62 | 3.62 | -0.03 (-0.82%) | 714,500 |
22 Nov 2023 | USD | 3.71 | 3.77 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 1,631,300 |
21 Nov 2023 | USD | 3.77 | 3.89 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 3,878,300 |
20 Nov 2023 | USD | 3.83 | 3.86 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 1,717,400 |