Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 4.13 | 4.3 | 3.96 | 4.19 | 4.19 | +0.14 (+3.46%) | 144,600 |
9 Jan 2024 | USD | 3.9 | 4.1 | 3.75 | 4.05 | 4.05 | +0.1 (+2.53%) | 118,200 |
8 Jan 2024 | USD | 4.12 | 4.19 | 3.9 | 3.95 | 3.95 | -0.19 (-4.59%) | 160,300 |
5 Jan 2024 | USD | 4.38 | 4.45 | 3.99 | 4.14 | 4.14 | -0.17 (-3.94%) | 317,900 |
4 Jan 2024 | USD | 4.05 | 4.35 | 4.05 | 4.31 | 4.31 | +0.22 (+5.38%) | 392,800 |
3 Jan 2024 | USD | 4.04 | 4.19 | 4.01 | 4.09 | 4.09 | +0.01 (+0.25%) | 115,700 |
2 Jan 2024 | USD | 4 | 4.18 | 3.92 | 4.08 | 4.08 | +0.08 (+2%) | 123,200 |
29 Dec 2023 | USD | 4.2 | 4.2 | 3.89 | 4 | 4 | -0.27 (-6.32%) | 140,700 |
28 Dec 2023 | USD | 4.09 | 4.35 | 3.94 | 4.27 | 4.27 | +0.18 (+4.40%) | 184,500 |
27 Dec 2023 | USD | 4.16 | 4.16 | 3.86 | 4.09 | 4.09 | -0.01 (-0.24%) | 209,900 |
26 Dec 2023 | USD | 3.74 | 4.1 | 3.57 | 4.1 | 4.1 | +0.43 (+11.72%) | 220,200 |
22 Dec 2023 | USD | 3.47 | 3.75 | 3.45 | 3.67 | 3.67 | +0.28 (+8.26%) | 284,000 |
21 Dec 2023 | USD | 3.23 | 3.55 | 3.15 | 3.39 | 3.39 | +0.23 (+7.28%) | 218,600 |
20 Dec 2023 | USD | 3.09 | 3.25 | 3.05 | 3.16 | 3.16 | +0.17 (+5.69%) | 192,100 |
19 Dec 2023 | USD | 2.93 | 3 | 2.92 | 2.99 | 2.99 | +0.06 (+2.05%) | 85,200 |
18 Dec 2023 | USD | 3.06 | 3.12 | 2.93 | 2.93 | 2.93 | -0.13 (-4.25%) | 92,800 |
15 Dec 2023 | USD | 2.96 | 3.14 | 2.95 | 3.06 | 3.06 | +0.07 (+2.34%) | 111,900 |
14 Dec 2023 | USD | 3 | 3.09 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 51,100 |
13 Dec 2023 | USD | 2.99 | 3.02 | 2.91 | 2.99 | 2.99 | +0.03 (+1.01%) | 85,600 |
12 Dec 2023 | USD | 2.97 | 3.04 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 29,200 |
11 Dec 2023 | USD | 2.96 | 3.06 | 2.91 | 2.96 | 2.96 | 0.0 (0.0%) | 81,000 |
8 Dec 2023 | USD | 2.95 | 3.06 | 2.74 | 2.96 | 2.96 | +0.06 (+2.07%) | 101,100 |
7 Dec 2023 | USD | 3.04 | 3.06 | 2.86 | 2.9 | 2.9 | -0.08 (-2.68%) | 48,800 |
6 Dec 2023 | USD | 3 | 3.15 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 293,700 |
5 Dec 2023 | USD | 2.74 | 3 | 2.71 | 3 | 3 | +0.3 (+11.11%) | 166,700 |
4 Dec 2023 | USD | 2.5 | 2.7 | 2.49 | 2.7 | 2.7 | +0.24 (+9.76%) | 69,200 |
1 Dec 2023 | USD | 2.4 | 2.48 | 2.35 | 2.46 | 2.46 | +0.06 (+2.50%) | 192,600 |
30 Nov 2023 | USD | 2.38 | 2.4 | 2.27 | 2.4 | 2.4 | +0.13 (+5.73%) | 165,000 |
29 Nov 2023 | USD | 2.39 | 2.39 | 2.27 | 2.27 | 2.27 | -0.03 (-1.30%) | 45,400 |
28 Nov 2023 | USD | 2.27 | 2.39 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 33,400 |