Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.37 | 3.41 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 380,800 |
4 Jan 2024 | USD | 3.3 | 3.39 | 3.265 | 3.36 | 3.36 | +0.08 (+2.44%) | 304,700 |
3 Jan 2024 | USD | 3.3 | 3.34 | 3.23 | 3.28 | 3.28 | -0.03 (-0.91%) | 302,000 |
2 Jan 2024 | USD | 3.22 | 3.42 | 3.163 | 3.31 | 3.31 | +0.04 (+1.22%) | 410,900 |
29 Dec 2023 | USD | 3.27 | 3.325 | 3.255 | 3.27 | 3.27 | 0.0 (0.0%) | 169,700 |
28 Dec 2023 | USD | 3.32 | 3.355 | 3.2 | 3.27 | 3.27 | -0.04 (-1.21%) | 245,700 |
27 Dec 2023 | USD | 3.42 | 3.42 | 3.26 | 3.31 | 3.31 | -0.1 (-2.93%) | 284,300 |
26 Dec 2023 | USD | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 175,200 |
22 Dec 2023 | USD | 3.34 | 3.42 | 3.261 | 3.37 | 3.37 | +0.05 (+1.51%) | 230,800 |
21 Dec 2023 | USD | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | +0.12 (+3.75%) | 194,500 |
20 Dec 2023 | USD | 3.25 | 3.4 | 3.19 | 3.2 | 3.2 | -0.04 (-1.23%) | 496,300 |
19 Dec 2023 | USD | 3.08 | 3.25 | 3.03 | 3.24 | 3.24 | +0.17 (+5.54%) | 415,300 |
18 Dec 2023 | USD | 3.12 | 3.155 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 436,300 |
15 Dec 2023 | USD | 3.24 | 3.24 | 2.96 | 3.09 | 3.09 | -0.12 (-3.74%) | 944,300 |
14 Dec 2023 | USD | 3.27 | 3.33 | 3.13 | 3.21 | 3.21 | -0.05 (-1.53%) | 499,500 |
13 Dec 2023 | USD | 3.3 | 3.3 | 2.96 | 3.26 | 3.26 | -0.05 (-1.51%) | 515,200 |
12 Dec 2023 | USD | 3.16 | 3.345 | 3.13 | 3.31 | 3.31 | +0.14 (+4.42%) | 825,100 |
11 Dec 2023 | USD | 3.13 | 3.19 | 3.085 | 3.17 | 3.17 | +0.02 (+0.63%) | 311,100 |
8 Dec 2023 | USD | 3.03 | 3.16 | 3.002 | 3.15 | 3.15 | +0.085 (+2.77%) | 434,200 |
7 Dec 2023 | USD | 3.18 | 3.18 | 3.05 | 3.065 | 3.065 | -0.115 (-3.62%) | 240,300 |
6 Dec 2023 | USD | 3.25 | 3.28 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 311,300 |
5 Dec 2023 | USD | 3.22 | 3.24 | 3.051 | 3.23 | 3.23 | +0.01 (+0.31%) | 327,000 |
4 Dec 2023 | USD | 3.19 | 3.3 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 397,500 |
1 Dec 2023 | USD | 3.15 | 3.22 | 3.08 | 3.2 | 3.2 | +0.06 (+1.91%) | 481,200 |
30 Nov 2023 | USD | 3.21 | 3.24 | 3.12 | 3.14 | 3.14 | -0.07 (-2.18%) | 1,875,200 |
29 Nov 2023 | USD | 3.2 | 3.28 | 3.13 | 3.21 | 3.21 | +0.06 (+1.90%) | 369,600 |
28 Nov 2023 | USD | 3.14 | 3.21 | 3.09 | 3.15 | 3.15 | +0.03 (+0.96%) | 318,000 |
27 Nov 2023 | USD | 3.05 | 3.165 | 3.05 | 3.12 | 3.12 | +0.04 (+1.30%) | 342,500 |
24 Nov 2023 | USD | 3.03 | 3.11 | 2.96 | 3.08 | 3.08 | +0.03 (+0.98%) | 152,400 |
22 Nov 2023 | USD | 3.1 | 3.13 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 212,000 |