Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 4.15 | 4.34 | 4.07 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,225,900 |
4 Jan 2024 | USD | 4.32 | 4.36 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 930,700 |
3 Jan 2024 | USD | 4.59 | 4.6 | 4.25 | 4.26 | 4.26 | -0.33 (-7.19%) | 972,100 |
2 Jan 2024 | USD | 4.62 | 4.825 | 4.585 | 4.59 | 4.59 | -0.01 (-0.22%) | 911,500 |
29 Dec 2023 | USD | 4.67 | 4.69 | 4.575 | 4.6 | 4.6 | -0.1 (-2.13%) | 770,800 |
28 Dec 2023 | USD | 4.55 | 4.7 | 4.55 | 4.7 | 4.7 | +0.13 (+2.84%) | 910,700 |
27 Dec 2023 | USD | 4.55 | 4.62 | 4.5 | 4.57 | 4.57 | +0.01 (+0.22%) | 838,500 |
26 Dec 2023 | USD | 4.62 | 4.65 | 4.54 | 4.56 | 4.56 | -0.03 (-0.65%) | 564,700 |
22 Dec 2023 | USD | 4.47 | 4.62 | 4.47 | 4.59 | 4.59 | +0.17 (+3.85%) | 783,600 |
21 Dec 2023 | USD | 4.44 | 4.52 | 4.35 | 4.42 | 4.42 | +0.07 (+1.61%) | 958,400 |
20 Dec 2023 | USD | 4.65 | 4.68 | 4.34 | 4.35 | 4.35 | -0.29 (-6.25%) | 1,284,900 |
19 Dec 2023 | USD | 4.45 | 4.69 | 4.45 | 4.64 | 4.64 | +0.25 (+5.69%) | 1,291,600 |
18 Dec 2023 | USD | 4.4 | 4.53 | 4.37 | 4.39 | 4.39 | 0.0 (0.0%) | 1,538,300 |
15 Dec 2023 | USD | 4.53 | 4.54 | 4.38 | 4.39 | 4.39 | -0.11 (-2.44%) | 2,799,800 |
14 Dec 2023 | USD | 4.45 | 4.72 | 4.41 | 4.5 | 4.5 | +0.32 (+7.66%) | 2,269,000 |
13 Dec 2023 | USD | 3.9 | 4.18 | 3.845 | 4.18 | 4.18 | +0.27 (+6.91%) | 1,607,400 |
12 Dec 2023 | USD | 4.02 | 4.069 | 3.84 | 3.91 | 3.91 | -0.12 (-2.98%) | 1,170,100 |
11 Dec 2023 | USD | 4.16 | 4.17 | 3.97 | 4.03 | 4.03 | -0.17 (-4.05%) | 1,617,900 |
8 Dec 2023 | USD | 4.12 | 4.29 | 4.08 | 4.2 | 4.2 | +0.09 (+2.19%) | 1,448,700 |
7 Dec 2023 | USD | 4.21 | 4.27 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 1,285,900 |
6 Dec 2023 | USD | 4.3 | 4.375 | 4.18 | 4.18 | 4.18 | -0.05 (-1.18%) | 1,192,700 |
5 Dec 2023 | USD | 4.3 | 4.3 | 4.12 | 4.23 | 4.23 | -0.11 (-2.53%) | 1,556,700 |
4 Dec 2023 | USD | 4.4 | 4.425 | 4.16 | 4.34 | 4.34 | -0.07 (-1.59%) | 1,470,300 |
1 Dec 2023 | USD | 4.12 | 4.44 | 4.09 | 4.41 | 4.41 | +0.25 (+6.01%) | 2,085,100 |
30 Nov 2023 | USD | 4.2 | 4.255 | 4.07 | 4.16 | 4.16 | -0.04 (-0.95%) | 2,108,100 |
29 Nov 2023 | USD | 4.2 | 4.37 | 4.12 | 4.2 | 4.2 | 0.0 (0.0%) | 1,940,100 |
28 Nov 2023 | USD | 4.11 | 4.36 | 4.09 | 4.2 | 4.2 | +0.08 (+1.94%) | 1,563,200 |
27 Nov 2023 | USD | 4.15 | 4.26 | 4.105 | 4.12 | 4.12 | -0.09 (-2.14%) | 766,800 |
24 Nov 2023 | USD | 4.13 | 4.29 | 4.13 | 4.21 | 4.21 | +0.07 (+1.69%) | 445,400 |
22 Nov 2023 | USD | 4.15 | 4.24 | 4.09 | 4.14 | 4.14 | +0.01 (+0.24%) | 794,800 |