Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 4.37 | 4.525 | 4.3 | 4.33 | 4.33 | -0.16 (-3.56%) | 1,001,100 |
8 Jan 2024 | USD | 4.22 | 4.705 | 4.21 | 4.49 | 4.49 | +0.28 (+6.65%) | 1,704,900 |
5 Jan 2024 | USD | 3.89 | 4.27 | 3.75 | 4.21 | 4.21 | +0.48 (+12.87%) | 1,856,500 |
4 Jan 2024 | USD | 3.74 | 3.8 | 3.66 | 3.73 | 3.73 | +0.02 (+0.54%) | 420,400 |
3 Jan 2024 | USD | 4.02 | 4.02 | 3.675 | 3.71 | 3.71 | -0.37 (-9.07%) | 656,700 |
2 Jan 2024 | USD | 4.04 | 4.17 | 3.925 | 4.08 | 4.08 | -0.01 (-0.24%) | 673,300 |
29 Dec 2023 | USD | 4.2 | 4.24 | 4.06 | 4.09 | 4.09 | -0.1 (-2.39%) | 1,446,000 |
28 Dec 2023 | USD | 4.27 | 4.32 | 4.11 | 4.19 | 4.19 | -0.02 (-0.48%) | 1,001,800 |
27 Dec 2023 | USD | 4.15 | 4.485 | 4.15 | 4.21 | 4.21 | +0.24 (+6.05%) | 1,004,400 |
26 Dec 2023 | USD | 3.99 | 4.017 | 3.92 | 3.97 | 3.97 | +0.01 (+0.25%) | 387,600 |
22 Dec 2023 | USD | 3.88 | 4.04 | 3.88 | 3.96 | 3.96 | +0.08 (+2.06%) | 478,000 |
21 Dec 2023 | USD | 3.92 | 3.96 | 3.835 | 3.88 | 3.88 | +0.04 (+1.04%) | 607,100 |
20 Dec 2023 | USD | 4 | 4.19 | 3.84 | 3.84 | 3.84 | -0.17 (-4.24%) | 836,400 |
19 Dec 2023 | USD | 3.82 | 4.01 | 3.77 | 4.01 | 4.01 | +0.26 (+6.93%) | 1,080,700 |
18 Dec 2023 | USD | 3.71 | 3.795 | 3.64 | 3.75 | 3.75 | 0.0 (0.0%) | 1,125,100 |
15 Dec 2023 | USD | 3.8 | 3.82 | 3.6 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,345,800 |
14 Dec 2023 | USD | 3.63 | 3.761 | 3.54 | 3.73 | 3.73 | +0.21 (+5.97%) | 1,120,300 |
13 Dec 2023 | USD | 3.3 | 3.56 | 3.185 | 3.52 | 3.52 | +0.25 (+7.65%) | 1,222,600 |
12 Dec 2023 | USD | 3.25 | 3.29 | 3.18 | 3.27 | 3.27 | +0.04 (+1.24%) | 415,400 |
11 Dec 2023 | USD | 3.39 | 3.4 | 3.19 | 3.23 | 3.23 | -0.1 (-3.00%) | 823,100 |
8 Dec 2023 | USD | 2.78 | 3.36 | 2.63 | 3.33 | 3.33 | +0.52 (+18.51%) | 2,480,900 |
7 Dec 2023 | USD | 2.86 | 2.87 | 2.765 | 2.81 | 2.81 | -0.05 (-1.75%) | 445,400 |
6 Dec 2023 | USD | 2.74 | 2.955 | 2.705 | 2.86 | 2.86 | +0.15 (+5.54%) | 1,304,100 |
5 Dec 2023 | USD | 2.74 | 2.74 | 2.645 | 2.71 | 2.71 | -0.03 (-1.09%) | 1,202,200 |
4 Dec 2023 | USD | 2.7 | 2.8 | 2.685 | 2.74 | 2.74 | +0.01 (+0.37%) | 453,900 |
1 Dec 2023 | USD | 2.57 | 2.73 | 2.51 | 2.73 | 2.73 | +0.18 (+7.06%) | 939,300 |
30 Nov 2023 | USD | 2.69 | 2.705 | 2.52 | 2.55 | 2.55 | -0.14 (-5.20%) | 1,846,000 |
29 Nov 2023 | USD | 2.65 | 2.72 | 2.51 | 2.69 | 2.69 | +0.07 (+2.67%) | 889,900 |
28 Nov 2023 | USD | 2.63 | 2.64 | 2.555 | 2.62 | 2.62 | 0.0 (0.0%) | 300,700 |
27 Nov 2023 | USD | 2.61 | 2.63 | 2.555 | 2.62 | 2.62 | -0.03 (-1.13%) | 458,700 |