Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 3.58 | 3.765 | 3.3 | 3.31 | 3.31 | -0.24 (-6.76%) | 49,800 |
2 Jan 2024 | USD | 3.54 | 3.59 | 3.5 | 3.55 | 3.55 | -0.01 (-0.28%) | 53,100 |
29 Dec 2023 | USD | 3.64 | 3.77 | 3.46 | 3.56 | 3.56 | -0.08 (-2.20%) | 40,300 |
28 Dec 2023 | USD | 3.78 | 3.9 | 3.6 | 3.64 | 3.64 | -0.15 (-3.96%) | 14,600 |
27 Dec 2023 | USD | 3.59 | 3.8 | 3.48 | 3.79 | 3.79 | +0.2 (+5.57%) | 13,000 |
26 Dec 2023 | USD | 3.79 | 3.94 | 3.54 | 3.59 | 3.59 | +0.13 (+3.76%) | 27,500 |
22 Dec 2023 | USD | 3.63 | 3.72 | 3.41 | 3.46 | 3.46 | -0.26 (-6.99%) | 33,700 |
21 Dec 2023 | USD | 3.7 | 3.72 | 3.575 | 3.72 | 3.72 | +0.12 (+3.33%) | 17,100 |
20 Dec 2023 | USD | 3.47 | 3.63 | 3.4 | 3.6 | 3.6 | +0.145 (+4.20%) | 20,200 |
19 Dec 2023 | USD | 3.83 | 3.95 | 3.3 | 3.455 | 3.455 | -0.355 (-9.32%) | 38,200 |
18 Dec 2023 | USD | 4.15 | 4.23 | 3.79 | 3.81 | 3.81 | -0.26 (-6.39%) | 21,500 |
15 Dec 2023 | USD | 4.75 | 5.03 | 3.98 | 4.07 | 4.07 | -0.03 (-0.73%) | 153,700 |
14 Dec 2023 | USD | 3.55 | 4.1 | 3.5 | 4.1 | 4.1 | +0.48 (+13.26%) | 61,800 |
13 Dec 2023 | USD | 3.02 | 3.62 | 2.923 | 3.62 | 3.62 | +0.67 (+22.71%) | 38,300 |
12 Dec 2023 | USD | 2.985 | 3.055 | 2.95 | 2.95 | 2.95 | +0.04 (+1.37%) | 31,200 |
11 Dec 2023 | USD | 2.99 | 3 | 2.89 | 2.91 | 2.91 | -0.07 (-2.35%) | 26,700 |
8 Dec 2023 | USD | 2.99 | 3 | 2.9 | 2.98 | 2.98 | +0.02 (+0.68%) | 28,700 |
7 Dec 2023 | USD | 2.94 | 2.965 | 2.79 | 2.96 | 2.96 | +0.05 (+1.72%) | 41,200 |
6 Dec 2023 | USD | 3 | 3 | 2.82 | 2.91 | 2.91 | -0.07 (-2.35%) | 19,700 |
5 Dec 2023 | USD | 2.961 | 3 | 2.91 | 2.98 | 2.98 | -0.09 (-2.93%) | 11,600 |
4 Dec 2023 | USD | 2.97 | 3.1 | 2.955 | 3.07 | 3.07 | +0.02 (+0.66%) | 10,500 |
1 Dec 2023 | USD | 3 | 3.1 | 2.9 | 3.05 | 3.05 | +0.05 (+1.67%) | 41,000 |
30 Nov 2023 | USD | 3.1 | 3.17 | 3 | 3 | 3 | -0.23 (-7.12%) | 30,100 |
29 Nov 2023 | USD | 3.17 | 3.3 | 3.17 | 3.23 | 3.23 | +0.05 (+1.57%) | 13,200 |
28 Nov 2023 | USD | 3.3 | 3.37 | 3.18 | 3.18 | 3.18 | -0.13 (-3.93%) | 4,900 |
27 Nov 2023 | USD | 3.4 | 3.45 | 3.25 | 3.31 | 3.31 | -0.17 (-4.89%) | 16,700 |
24 Nov 2023 | USD | 3.41 | 3.48 | 3.4 | 3.48 | 3.48 | +0.07 (+2.05%) | 3,800 |
22 Nov 2023 | USD | 3.34 | 3.41 | 3.31 | 3.41 | 3.41 | +0.06 (+1.79%) | 4,000 |
21 Nov 2023 | USD | 3.41 | 3.41 | 3.34 | 3.35 | 3.35 | -0.1 (-2.90%) | 6,800 |
20 Nov 2023 | USD | 3.45 | 3.516 | 3.45 | 3.45 | 3.45 | -0.04 (-1.15%) | 4,300 |