Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 4.43 | 4.49 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 9,607,400 |
2 Jan 2024 | USD | 4.48 | 4.5 | 4.45 | 4.46 | 4.46 | -0.05 (-1.11%) | 8,730,500 |
29 Dec 2023 | USD | 4.5 | 4.54 | 4.48 | 4.51 | 4.51 | 0.0 (0.0%) | 3,214,400 |
28 Dec 2023 | USD | 4.49 | 4.54 | 4.49 | 4.51 | 4.51 | +0.06 (+1.35%) | 2,187,700 |
27 Dec 2023 | USD | 4.47 | 4.49 | 4.45 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,556,300 |
26 Dec 2023 | USD | 4.47 | 4.49 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 970,500 |
22 Dec 2023 | USD | 4.5 | 4.53 | 4.49 | 4.5 | 4.5 | +0.02 (+0.45%) | 773,700 |
21 Dec 2023 | USD | 4.47 | 4.48 | 4.43 | 4.48 | 4.48 | +0.05 (+1.13%) | 1,463,100 |
20 Dec 2023 | USD | 4.45 | 4.48 | 4.42 | 4.43 | 4.43 | +0.05 (+1.14%) | 1,891,700 |
19 Dec 2023 | USD | 4.38 | 4.4 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 1,506,200 |
18 Dec 2023 | USD | 4.35 | 4.38 | 4.35 | 4.37 | 4.37 | +0.07 (+1.63%) | 1,287,400 |
15 Dec 2023 | USD | 4.39 | 4.4 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 1,551,100 |
14 Dec 2023 | USD | 4.3 | 4.41 | 4.29 | 4.35 | 4.35 | +0.04 (+0.93%) | 5,865,000 |
13 Dec 2023 | USD | 4.25 | 4.33 | 4.23 | 4.31 | 4.31 | +0.06 (+1.41%) | 4,433,800 |
12 Dec 2023 | USD | 4.21 | 4.28 | 4.21 | 4.25 | 4.25 | +0.04 (+0.95%) | 5,535,700 |
11 Dec 2023 | USD | 4.18 | 4.23 | 4.13 | 4.21 | 4.21 | +0.02 (+0.48%) | 12,221,400 |
8 Dec 2023 | USD | 4.15 | 4.2 | 4.12 | 4.19 | 4.19 | -0.03 (-0.71%) | 5,808,600 |
7 Dec 2023 | USD | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | +0.08 (+1.93%) | 5,289,500 |
6 Dec 2023 | USD | 4.15 | 4.2 | 4.13 | 4.14 | 4.14 | +0.06 (+1.47%) | 5,480,300 |
5 Dec 2023 | USD | 4.07 | 4.11 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 4,093,300 |
4 Dec 2023 | USD | 4.13 | 4.14 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 4,148,000 |
1 Dec 2023 | USD | 4.1 | 4.18 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 6,320,100 |
30 Nov 2023 | USD | 4.14 | 4.14 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 3,381,100 |
29 Nov 2023 | USD | 4.08 | 4.11 | 4.07 | 4.1 | 4.1 | +0.04 (+0.99%) | 4,726,600 |
28 Nov 2023 | USD | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 7,651,000 |
27 Nov 2023 | USD | 4.12 | 4.13 | 4.1 | 4.12 | 4.12 | +0.03 (+0.73%) | 3,704,800 |
24 Nov 2023 | USD | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 1,241,200 |
22 Nov 2023 | USD | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 5,969,800 |
21 Nov 2023 | USD | 4.14 | 4.18 | 4.13 | 4.13 | 4.13 | -0.07 (-1.67%) | 5,235,000 |
20 Nov 2023 | USD | 4.17 | 4.21 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 6,098,200 |