Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 3.24 | 3.27 | 3.14 | 3.21 | 3.21 | -0.01 (-0.31%) | 534,100 |
9 Jan 2024 | USD | 3.42 | 3.42 | 3.22 | 3.22 | 3.22 | -0.16 (-4.73%) | 499,100 |
8 Jan 2024 | USD | 3.21 | 3.4 | 3.19 | 3.38 | 3.38 | +0.21 (+6.62%) | 643,400 |
5 Jan 2024 | USD | 3.11 | 3.248 | 3.1 | 3.17 | 3.17 | +0.06 (+1.93%) | 673,600 |
4 Jan 2024 | USD | 3.16 | 3.175 | 3.08 | 3.11 | 3.11 | -0.04 (-1.27%) | 961,200 |
3 Jan 2024 | USD | 3.26 | 3.29 | 3.12 | 3.15 | 3.15 | -0.13 (-3.96%) | 1,045,600 |
2 Jan 2024 | USD | 3.44 | 3.44 | 3.24 | 3.28 | 3.28 | -0.15 (-4.37%) | 1,533,000 |
29 Dec 2023 | USD | 3.52 | 3.6 | 3.415 | 3.43 | 3.43 | -0.09 (-2.56%) | 796,700 |
28 Dec 2023 | USD | 3.46 | 3.56 | 3.45 | 3.52 | 3.52 | +0.06 (+1.73%) | 711,800 |
27 Dec 2023 | USD | 3.51 | 3.52 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 476,800 |
26 Dec 2023 | USD | 3.44 | 3.48 | 3.4 | 3.47 | 3.47 | +0.06 (+1.76%) | 544,600 |
22 Dec 2023 | USD | 3.38 | 3.45 | 3.308 | 3.41 | 3.41 | +0.07 (+2.10%) | 653,400 |
21 Dec 2023 | USD | 3.21 | 3.34 | 3.18 | 3.34 | 3.34 | +0.18 (+5.70%) | 776,400 |
20 Dec 2023 | USD | 3.25 | 3.29 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,611,800 |
19 Dec 2023 | USD | 3.01 | 3.245 | 3.01 | 3.2 | 3.2 | +0.22 (+7.38%) | 1,185,700 |
18 Dec 2023 | USD | 3.04 | 3.075 | 2.95 | 2.98 | 2.98 | -0.05 (-1.65%) | 776,400 |
15 Dec 2023 | USD | 3.09 | 3.13 | 2.99 | 3.03 | 3.03 | -0.04 (-1.30%) | 1,498,500 |
14 Dec 2023 | USD | 3 | 3.24 | 3 | 3.07 | 3.07 | +0.11 (+3.72%) | 962,000 |
13 Dec 2023 | USD | 2.94 | 2.98 | 2.83 | 2.96 | 2.96 | +0.02 (+0.68%) | 3,527,600 |
12 Dec 2023 | USD | 2.91 | 2.97 | 2.855 | 2.94 | 2.94 | +0.03 (+1.03%) | 454,600 |
11 Dec 2023 | USD | 2.86 | 2.95 | 2.82 | 2.91 | 2.91 | +0.05 (+1.75%) | 609,800 |
8 Dec 2023 | USD | 2.92 | 2.94 | 2.835 | 2.86 | 2.86 | -0.08 (-2.72%) | 800,900 |
7 Dec 2023 | USD | 2.96 | 2.965 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 565,100 |
6 Dec 2023 | USD | 2.96 | 3.015 | 2.895 | 2.95 | 2.95 | +0.02 (+0.68%) | 1,056,300 |
5 Dec 2023 | USD | 2.73 | 2.96 | 2.715 | 2.93 | 2.93 | +0.18 (+6.55%) | 1,195,100 |
4 Dec 2023 | USD | 2.7 | 2.8 | 2.66 | 2.75 | 2.75 | +0.05 (+1.85%) | 779,700 |
1 Dec 2023 | USD | 2.58 | 2.7 | 2.532 | 2.7 | 2.7 | +0.1 (+3.85%) | 575,600 |
30 Nov 2023 | USD | 2.65 | 2.669 | 2.57 | 2.6 | 2.6 | -0.03 (-1.14%) | 624,400 |
29 Nov 2023 | USD | 2.66 | 2.748 | 2.6 | 2.63 | 2.63 | -0.02 (-0.75%) | 708,100 |
28 Nov 2023 | USD | 2.64 | 2.68 | 2.58 | 2.65 | 2.65 | -0.01 (-0.38%) | 489,400 |