Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 4.15 | 4.18 | 4.06 | 4.17 | 4.17 | +0.05 (+1.21%) | 75,500 |
28 Dec 2023 | USD | 4.12 | 4.24 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 83,600 |
27 Dec 2023 | USD | 4.13 | 4.2 | 4.12 | 4.19 | 4.19 | -0.1 (-2.33%) | 129,400 |
26 Dec 2023 | USD | 4.64 | 4.69 | 4.051 | 4.29 | 4.29 | -0.3 (-6.54%) | 717,900 |
22 Dec 2023 | USD | 4.22 | 4.65 | 4.13 | 4.59 | 4.59 | +0.37 (+8.77%) | 161,700 |
21 Dec 2023 | USD | 4.1 | 4.22 | 4.08 | 4.22 | 4.22 | +0.08 (+1.93%) | 46,900 |
20 Dec 2023 | USD | 3.97 | 4.17 | 3.97 | 4.14 | 4.14 | +0.12 (+2.99%) | 58,200 |
19 Dec 2023 | USD | 4 | 4.14 | 3.93 | 4.02 | 4.02 | -0.02 (-0.50%) | 93,000 |
18 Dec 2023 | USD | 4.11 | 4.23 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 144,800 |
15 Dec 2023 | USD | 3.95 | 4.05 | 3.93 | 4.03 | 4.03 | +0.08 (+2.03%) | 15,800 |
14 Dec 2023 | USD | 3.8 | 4.06 | 3.8 | 3.95 | 3.95 | +0.09 (+2.33%) | 82,200 |
13 Dec 2023 | USD | 3.85 | 3.933 | 3.818 | 3.86 | 3.86 | -0.04 (-1.03%) | 15,300 |
12 Dec 2023 | USD | 3.88 | 3.95 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 23,100 |
11 Dec 2023 | USD | 3.91 | 3.95 | 3.81 | 3.91 | 3.91 | -0.03 (-0.76%) | 42,500 |
8 Dec 2023 | USD | 3.98 | 4.08 | 3.91 | 3.94 | 3.94 | -0.08 (-1.99%) | 53,200 |
7 Dec 2023 | USD | 4.1 | 4.115 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 9,000 |
6 Dec 2023 | USD | 4.1 | 4.15 | 3.96 | 4.01 | 4.01 | -0.09 (-2.20%) | 72,200 |
5 Dec 2023 | USD | 4.27 | 4.27 | 4 | 4.1 | 4.1 | -0.08 (-1.91%) | 67,700 |
4 Dec 2023 | USD | 4.16 | 4.27 | 4.14 | 4.18 | 4.18 | -0.03 (-0.71%) | 46,100 |
1 Dec 2023 | USD | 4.15 | 4.279 | 4.115 | 4.21 | 4.21 | +0.09 (+2.18%) | 65,300 |
30 Nov 2023 | USD | 4.03 | 4.17 | 3.992 | 4.12 | 4.12 | +0.12 (+3%) | 28,500 |
29 Nov 2023 | USD | 4.05 | 4.11 | 4 | 4 | 4 | -0.04 (-0.99%) | 62,400 |
28 Nov 2023 | USD | 4.18 | 4.26 | 4.04 | 4.04 | 4.04 | -0.11 (-2.65%) | 74,200 |
27 Nov 2023 | USD | 4.2 | 4.23 | 4.12 | 4.15 | 4.15 | -0.08 (-1.89%) | 45,800 |
24 Nov 2023 | USD | 4.2 | 4.27 | 4.18 | 4.23 | 4.23 | +0.15 (+3.68%) | 84,000 |
22 Nov 2023 | USD | 4.08 | 4.15 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 38,200 |
21 Nov 2023 | USD | 4.16 | 4.18 | 4.04 | 4.04 | 4.04 | -0.18 (-4.27%) | 27,400 |
20 Nov 2023 | USD | 3.99 | 4.26 | 3.99 | 4.22 | 4.22 | +0.23 (+5.76%) | 270,800 |
17 Nov 2023 | USD | 3.87 | 4.02 | 3.85 | 3.99 | 3.99 | +0.18 (+4.72%) | 62,800 |
16 Nov 2023 | USD | 3.7 | 3.86 | 3.675 | 3.81 | 3.81 | +0.1 (+2.70%) | 86,600 |