Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 4.94 | 5.67 | 4.94 | 5.44 | 5.44 | +0.49 (+9.90%) | 1,154,100 |
12 Jan 2024 | USD | 4.56 | 4.99 | 4.56 | 4.95 | 4.95 | +0.39 (+8.55%) | 369,800 |
11 Jan 2024 | USD | 4.77 | 4.77 | 4.51 | 4.56 | 4.56 | -0.22 (-4.60%) | 253,000 |
10 Jan 2024 | USD | 4.8 | 4.9 | 4.69 | 4.78 | 4.78 | 0.0 (0.0%) | 248,400 |
9 Jan 2024 | USD | 4.82 | 4.89 | 4.58 | 4.78 | 4.78 | -0.04 (-0.83%) | 322,400 |
8 Jan 2024 | USD | 4.77 | 4.9 | 4.52 | 4.82 | 4.82 | +0.13 (+2.77%) | 580,800 |
5 Jan 2024 | USD | 4.25 | 4.73 | 4.16 | 4.69 | 4.69 | +0.4 (+9.32%) | 421,400 |
4 Jan 2024 | USD | 4.38 | 4.46 | 4.24 | 4.29 | 4.29 | -0.1 (-2.28%) | 511,000 |
3 Jan 2024 | USD | 4.55 | 4.77 | 4.34 | 4.39 | 4.39 | -0.14 (-3.09%) | 590,700 |
2 Jan 2024 | USD | 4.34 | 4.58 | 4.12 | 4.53 | 4.53 | +0.2 (+4.62%) | 331,000 |
29 Dec 2023 | USD | 4.34 | 4.36 | 4.2 | 4.33 | 4.33 | -0.02 (-0.46%) | 221,200 |
28 Dec 2023 | USD | 4.41 | 4.5 | 4.23 | 4.35 | 4.35 | +0.01 (+0.23%) | 201,200 |
27 Dec 2023 | USD | 4.45 | 4.59 | 4.18 | 4.34 | 4.34 | -0.12 (-2.69%) | 569,900 |
26 Dec 2023 | USD | 4.17 | 4.48 | 4.16 | 4.46 | 4.46 | +0.34 (+8.25%) | 251,800 |
22 Dec 2023 | USD | 3.93 | 4.15 | 3.93 | 4.12 | 4.12 | +0.18 (+4.57%) | 198,600 |
21 Dec 2023 | USD | 3.93 | 4.04 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 180,200 |
20 Dec 2023 | USD | 3.96 | 4.1 | 3.9 | 3.93 | 3.93 | -0.07 (-1.75%) | 258,500 |
19 Dec 2023 | USD | 3.94 | 4.05 | 3.92 | 4 | 4 | +0.05 (+1.27%) | 300,700 |
18 Dec 2023 | USD | 3.98 | 4.02 | 3.84 | 3.95 | 3.95 | +0.03 (+0.77%) | 199,900 |
15 Dec 2023 | USD | 3.9 | 3.97 | 3.77 | 3.92 | 3.92 | +0.02 (+0.51%) | 246,600 |
14 Dec 2023 | USD | 4.08 | 4.23 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 218,200 |
13 Dec 2023 | USD | 3.74 | 4.05 | 3.7 | 4 | 4 | +0.25 (+6.67%) | 210,500 |
12 Dec 2023 | USD | 3.8 | 3.84 | 3.66 | 3.75 | 3.75 | -0.05 (-1.32%) | 219,400 |
11 Dec 2023 | USD | 4.15 | 4.15 | 3.75 | 3.8 | 3.8 | -0.33 (-7.99%) | 355,100 |
8 Dec 2023 | USD | 4.25 | 4.3 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 154,800 |
7 Dec 2023 | USD | 3.98 | 4.22 | 3.98 | 4.18 | 4.18 | +0.28 (+7.18%) | 321,300 |
6 Dec 2023 | USD | 3.73 | 3.96 | 3.67 | 3.9 | 3.9 | +0.17 (+4.56%) | 283,900 |
5 Dec 2023 | USD | 3.87 | 3.98 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 205,300 |
4 Dec 2023 | USD | 3.69 | 3.89 | 3.69 | 3.8 | 3.8 | +0.05 (+1.33%) | 376,300 |
1 Dec 2023 | USD | 3.85 | 3.95 | 3.62 | 3.75 | 3.75 | -0.15 (-3.85%) | 459,700 |