Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.91 | 3.92 | 3.8 | 3.8 | 3.8 | -0.16 (-4.04%) | 611,400 |
4 Jan 2024 | USD | 3.93 | 3.99 | 3.76 | 3.96 | 3.96 | +0.05 (+1.28%) | 486,500 |
3 Jan 2024 | USD | 4.13 | 4.13 | 3.91 | 3.91 | 3.91 | -0.3 (-7.13%) | 752,400 |
2 Jan 2024 | USD | 4.41 | 4.45 | 4.09 | 4.21 | 4.21 | -0.28 (-6.24%) | 681,500 |
29 Dec 2023 | USD | 4.55 | 4.561 | 4.47 | 4.49 | 4.49 | -0.08 (-1.75%) | 574,400 |
28 Dec 2023 | USD | 4.69 | 4.805 | 4.49 | 4.57 | 4.57 | -0.18 (-3.79%) | 815,200 |
27 Dec 2023 | USD | 4.45 | 4.76 | 4.34 | 4.75 | 4.75 | +0.31 (+6.98%) | 722,100 |
26 Dec 2023 | USD | 4.28 | 4.45 | 4.26 | 4.44 | 4.44 | +0.15 (+3.50%) | 394,100 |
22 Dec 2023 | USD | 4.4 | 4.44 | 4.12 | 4.29 | 4.29 | -0.13 (-2.94%) | 3,246,100 |
21 Dec 2023 | USD | 4.35 | 4.425 | 4.27 | 4.42 | 4.42 | +0.13 (+3.03%) | 274,400 |
20 Dec 2023 | USD | 4.34 | 4.539 | 4.26 | 4.29 | 4.29 | -0.06 (-1.38%) | 342,200 |
19 Dec 2023 | USD | 4.23 | 4.37 | 4.18 | 4.35 | 4.35 | +0.22 (+5.33%) | 479,200 |
18 Dec 2023 | USD | 4.17 | 4.25 | 4.09 | 4.13 | 4.13 | -0.06 (-1.43%) | 467,400 |
15 Dec 2023 | USD | 4.35 | 4.39 | 4.12 | 4.19 | 4.19 | -0.09 (-2.10%) | 895,100 |
14 Dec 2023 | USD | 4.32 | 4.498 | 4.2 | 4.28 | 4.28 | +0.05 (+1.18%) | 536,200 |
13 Dec 2023 | USD | 4.03 | 4.24 | 3.97 | 4.23 | 4.23 | +0.21 (+5.22%) | 530,800 |
12 Dec 2023 | USD | 3.99 | 4.045 | 3.935 | 4.02 | 4.02 | +0.01 (+0.25%) | 239,300 |
11 Dec 2023 | USD | 4.06 | 4.195 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 441,700 |
8 Dec 2023 | USD | 3.84 | 4.07 | 3.78 | 4.06 | 4.06 | +0.2 (+5.18%) | 542,500 |
7 Dec 2023 | USD | 3.97 | 4 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 402,700 |
6 Dec 2023 | USD | 4.01 | 4.1 | 3.91 | 3.95 | 3.95 | -0.06 (-1.50%) | 689,300 |
5 Dec 2023 | USD | 4.21 | 4.21 | 3.955 | 4.01 | 4.01 | -0.3 (-6.96%) | 678,900 |
4 Dec 2023 | USD | 4.38 | 4.43 | 4.22 | 4.31 | 4.31 | -0.1 (-2.27%) | 422,400 |
1 Dec 2023 | USD | 4.18 | 4.43 | 4.17 | 4.41 | 4.41 | +0.2 (+4.75%) | 356,800 |
30 Nov 2023 | USD | 4.26 | 4.32 | 4.105 | 4.21 | 4.21 | -0.04 (-0.94%) | 503,300 |
29 Nov 2023 | USD | 4.3 | 4.36 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 571,400 |
28 Nov 2023 | USD | 4.28 | 4.29 | 4.17 | 4.23 | 4.23 | -0.05 (-1.17%) | 366,700 |
27 Nov 2023 | USD | 4.53 | 4.53 | 4.28 | 4.28 | 4.28 | -0.32 (-6.96%) | 310,600 |
24 Nov 2023 | USD | 4.55 | 4.63 | 4.44 | 4.6 | 4.6 | +0.06 (+1.32%) | 143,400 |
22 Nov 2023 | USD | 4.63 | 4.73 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 356,000 |