Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 4.21 | 4.25 | 4.14 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,400,400 |
3 Jan 2024 | USD | 4.22 | 4.28 | 4.13 | 4.15 | 4.15 | -0.2 (-4.60%) | 1,786,300 |
2 Jan 2024 | USD | 4.41 | 4.43 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,235,500 |
29 Dec 2023 | USD | 4.36 | 4.45 | 4.34 | 4.4 | 4.4 | +0.04 (+0.92%) | 1,083,600 |
28 Dec 2023 | USD | 4.27 | 4.41 | 4.24 | 4.36 | 4.36 | +0.06 (+1.40%) | 1,143,500 |
27 Dec 2023 | USD | 4.29 | 4.34 | 4.23 | 4.3 | 4.3 | -0.01 (-0.23%) | 920,300 |
26 Dec 2023 | USD | 4.28 | 4.32 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 622,900 |
22 Dec 2023 | USD | 4.12 | 4.34 | 4.08 | 4.28 | 4.28 | +0.19 (+4.65%) | 1,401,900 |
21 Dec 2023 | USD | 4.06 | 4.14 | 4 | 4.09 | 4.09 | +0.12 (+3.02%) | 1,027,400 |
20 Dec 2023 | USD | 4.11 | 4.25 | 3.97 | 3.97 | 3.97 | -0.17 (-4.11%) | 1,986,700 |
19 Dec 2023 | USD | 4.16 | 4.25 | 4.12 | 4.14 | 4.14 | +0.07 (+1.72%) | 1,530,400 |
18 Dec 2023 | USD | 4.17 | 4.2 | 4.07 | 4.07 | 4.07 | -0.09 (-2.16%) | 1,016,000 |
15 Dec 2023 | USD | 4.51 | 4.51 | 4.11 | 4.16 | 4.16 | -0.28 (-6.31%) | 4,297,700 |
14 Dec 2023 | USD | 4.4 | 4.58 | 4.4 | 4.44 | 4.44 | +0.12 (+2.78%) | 1,513,600 |
13 Dec 2023 | USD | 4.09 | 4.39 | 4.01 | 4.32 | 4.32 | +0.22 (+5.37%) | 1,920,500 |
12 Dec 2023 | USD | 4.15 | 4.16 | 4.06 | 4.1 | 4.1 | -0.03 (-0.73%) | 973,000 |
11 Dec 2023 | USD | 4.15 | 4.19 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 826,800 |
8 Dec 2023 | USD | 4.2 | 4.21 | 4.04 | 4.19 | 4.19 | -0.01 (-0.24%) | 929,400 |
7 Dec 2023 | USD | 4.16 | 4.25 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 671,800 |
6 Dec 2023 | USD | 4.13 | 4.25 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 1,049,400 |
5 Dec 2023 | USD | 4.24 | 4.25 | 4.04 | 4.16 | 4.16 | -0.14 (-3.26%) | 1,149,000 |
4 Dec 2023 | USD | 4.25 | 4.36 | 4.22 | 4.3 | 4.3 | 0.0 (0.0%) | 1,398,100 |
1 Dec 2023 | USD | 4.05 | 4.31 | 3.99 | 4.3 | 4.3 | +0.26 (+6.44%) | 1,217,100 |
30 Nov 2023 | USD | 4.17 | 4.18 | 3.99 | 4.04 | 4.04 | -0.09 (-2.18%) | 1,515,500 |
29 Nov 2023 | USD | 4.09 | 4.16 | 4.02 | 4.13 | 4.13 | +0.1 (+2.48%) | 1,345,700 |
28 Nov 2023 | USD | 4.04 | 4.1 | 3.92 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,293,200 |
27 Nov 2023 | USD | 3.91 | 4.06 | 3.84 | 4.04 | 4.04 | +0.1 (+2.54%) | 1,186,700 |
24 Nov 2023 | USD | 3.96 | 4 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 221,800 |
22 Nov 2023 | USD | 3.92 | 3.97 | 3.88 | 3.94 | 3.94 | +0.06 (+1.55%) | 634,100 |
21 Nov 2023 | USD | 3.92 | 3.94 | 3.85 | 3.88 | 3.88 | -0.1 (-2.51%) | 604,600 |