Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 4.7 | 5.283 | 4.63 | 5.1 | 5.1 | +0.47 (+10.15%) | 2,239,600 |
8 Jan 2024 | USD | 4.57 | 4.775 | 4.54 | 4.63 | 4.63 | +0.04 (+0.87%) | 402,900 |
5 Jan 2024 | USD | 4.51 | 4.62 | 4.4 | 4.59 | 4.59 | +0.07 (+1.55%) | 565,000 |
4 Jan 2024 | USD | 4.55 | 4.55 | 4.395 | 4.52 | 4.52 | -0.015 (-0.33%) | 466,000 |
3 Jan 2024 | USD | 4.46 | 4.675 | 4.301 | 4.535 | 4.535 | +0.035 (+0.78%) | 429,100 |
2 Jan 2024 | USD | 4.42 | 4.55 | 4.37 | 4.5 | 4.5 | +0.05 (+1.12%) | 420,200 |
29 Dec 2023 | USD | 4.51 | 4.51 | 4.4 | 4.45 | 4.45 | -0.06 (-1.33%) | 1,212,100 |
28 Dec 2023 | USD | 4.42 | 4.53 | 4.392 | 4.51 | 4.51 | +0.09 (+2.04%) | 410,500 |
27 Dec 2023 | USD | 4.42 | 4.55 | 4.375 | 4.42 | 4.42 | -0.01 (-0.23%) | 312,700 |
26 Dec 2023 | USD | 4.32 | 4.45 | 4.26 | 4.43 | 4.43 | +0.1 (+2.31%) | 330,800 |
22 Dec 2023 | USD | 4.18 | 4.4 | 4.18 | 4.33 | 4.33 | +0.03 (+0.70%) | 418,600 |
21 Dec 2023 | USD | 4.15 | 4.32 | 4.14 | 4.3 | 4.3 | +0.18 (+4.37%) | 363,500 |
20 Dec 2023 | USD | 4.18 | 4.34 | 4.06 | 4.12 | 4.12 | -0.07 (-1.67%) | 504,600 |
19 Dec 2023 | USD | 4.29 | 4.385 | 4.07 | 4.19 | 4.19 | -0.04 (-0.95%) | 761,800 |
18 Dec 2023 | USD | 4.04 | 4.25 | 4.01 | 4.23 | 4.23 | +0.22 (+5.49%) | 634,500 |
15 Dec 2023 | USD | 4.14 | 4.14 | 3.91 | 4.01 | 4.01 | -0.09 (-2.20%) | 753,900 |
14 Dec 2023 | USD | 4.14 | 4.24 | 3.99 | 4.1 | 4.1 | +0.01 (+0.24%) | 515,100 |
13 Dec 2023 | USD | 4.03 | 4.145 | 3.98 | 4.09 | 4.09 | +0.09 (+2.25%) | 610,600 |
12 Dec 2023 | USD | 4.04 | 4.1 | 3.955 | 4 | 4 | -0.07 (-1.72%) | 716,400 |
11 Dec 2023 | USD | 3.93 | 4.1 | 3.78 | 4.07 | 4.07 | +0.15 (+3.83%) | 889,700 |
8 Dec 2023 | USD | 3.94 | 4.09 | 3.901 | 3.92 | 3.92 | -0.02 (-0.51%) | 908,500 |
7 Dec 2023 | USD | 3.91 | 4.035 | 3.71 | 3.94 | 3.94 | +0.01 (+0.25%) | 1,422,700 |
6 Dec 2023 | USD | 3.96 | 4.19 | 3.755 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,975,300 |
5 Dec 2023 | USD | 4.11 | 4.215 | 3.93 | 3.95 | 3.95 | -0.15 (-3.66%) | 819,300 |
4 Dec 2023 | USD | 4.18 | 4.24 | 4.055 | 4.1 | 4.1 | -0.11 (-2.61%) | 500,500 |
1 Dec 2023 | USD | 3.9 | 4.26 | 3.88 | 4.21 | 4.21 | +0.25 (+6.31%) | 908,500 |
30 Nov 2023 | USD | 4.12 | 4.18 | 3.94 | 3.96 | 3.96 | -0.15 (-3.65%) | 1,882,100 |
29 Nov 2023 | USD | 4.3 | 4.39 | 4.095 | 4.11 | 4.11 | -0.06 (-1.44%) | 353,400 |
28 Nov 2023 | USD | 4.43 | 4.46 | 4.13 | 4.17 | 4.17 | -0.24 (-5.44%) | 715,700 |
27 Nov 2023 | USD | 4.41 | 4.53 | 4.31 | 4.41 | 4.41 | -0.07 (-1.56%) | 273,100 |