Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 4.14 | 4.14 | 3.527 | 3.59 | 3.59 | -0.3 (-7.71%) | 32,400 |
3 Jan 2024 | USD | 3.32 | 4.155 | 3.32 | 3.89 | 3.89 | +0.54 (+16.12%) | 85,700 |
2 Jan 2024 | USD | 3.38 | 3.42 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 15,300 |
29 Dec 2023 | USD | 3.3 | 3.42 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 31,500 |
28 Dec 2023 | USD | 3.27 | 3.34 | 3.27 | 3.33 | 3.33 | +0.07 (+2.15%) | 7,800 |
27 Dec 2023 | USD | 3.27 | 3.302 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 15,300 |
26 Dec 2023 | USD | 3.22 | 3.37 | 3.22 | 3.31 | 3.31 | +0.047 (+1.44%) | 23,700 |
22 Dec 2023 | USD | 3.34 | 3.39 | 3.263 | 3.263 | 3.263 | -0.097 (-2.89%) | 5,800 |
21 Dec 2023 | USD | 3.4 | 3.4 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 19,500 |
20 Dec 2023 | USD | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | +0.005 (+0.15%) | 11,800 |
19 Dec 2023 | USD | 3.37 | 3.38 | 3.34 | 3.355 | 3.355 | +0.015 (+0.45%) | 12,100 |
18 Dec 2023 | USD | 3.31 | 3.396 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 6,400 |
15 Dec 2023 | USD | 3.35 | 3.37 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 16,400 |
14 Dec 2023 | USD | 3.38 | 3.38 | 3.3 | 3.33 | 3.33 | +0.047 (+1.43%) | 9,500 |
13 Dec 2023 | USD | 3.4 | 3.4 | 3.23 | 3.283 | 3.283 | -0.067 (-2%) | 8,600 |
12 Dec 2023 | USD | 3.35 | 3.42 | 3.25 | 3.35 | 3.35 | 0.0 (0.0%) | 17,300 |
11 Dec 2023 | USD | 3.27 | 3.37 | 3.27 | 3.35 | 3.35 | +0.01 (+0.30%) | 8,200 |
8 Dec 2023 | USD | 3.39 | 3.49 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 19,200 |
7 Dec 2023 | USD | 3.47 | 3.47 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 23,300 |
6 Dec 2023 | USD | 3.32 | 3.52 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 9,300 |
5 Dec 2023 | USD | 3.42 | 3.42 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 17,200 |
4 Dec 2023 | USD | 3.28 | 3.44 | 3.24 | 3.38 | 3.38 | -0.08 (-2.31%) | 33,500 |
1 Dec 2023 | USD | 3.36 | 3.51 | 3.31 | 3.46 | 3.46 | +0.05 (+1.47%) | 22,900 |
30 Nov 2023 | USD | 3.5 | 3.55 | 3.302 | 3.41 | 3.41 | -0.02 (-0.58%) | 52,200 |
29 Nov 2023 | USD | 3.4 | 3.49 | 3.4 | 3.43 | 3.43 | -0.06 (-1.72%) | 11,700 |
28 Nov 2023 | USD | 3.37 | 3.63 | 3.3 | 3.49 | 3.49 | +0.06 (+1.75%) | 21,000 |
27 Nov 2023 | USD | 3.37 | 3.51 | 3.37 | 3.43 | 3.43 | +0.06 (+1.78%) | 22,900 |
24 Nov 2023 | USD | 3.62 | 3.75 | 3.37 | 3.37 | 3.37 | -0.36 (-9.65%) | 15,300 |
22 Nov 2023 | USD | 3.63 | 3.76 | 3.51 | 3.73 | 3.73 | +0.05 (+1.36%) | 14,300 |
21 Nov 2023 | USD | 3.78 | 3.78 | 3.63 | 3.68 | 3.68 | +0.05 (+1.38%) | 10,800 |