Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 4.03 | 4.19 | 4.03 | 4.17 | 4.17 | +0.14 (+3.47%) | 246,600 |
11 Jan 2024 | USD | 4.14 | 4.17 | 4 | 4.03 | 4.03 | -0.11 (-2.66%) | 200,900 |
10 Jan 2024 | USD | 4.3 | 4.44 | 4.06 | 4.14 | 4.14 | -0.16 (-3.72%) | 422,100 |
9 Jan 2024 | USD | 5.07 | 5.14 | 4.26 | 4.3 | 4.3 | -0.84 (-16.34%) | 922,600 |
8 Jan 2024 | USD | 5.18 | 5.21 | 4.8 | 5.14 | 5.14 | -0.05 (-0.96%) | 491,700 |
5 Jan 2024 | USD | 5.49 | 5.58 | 5.17 | 5.19 | 5.19 | -0.33 (-5.98%) | 323,200 |
4 Jan 2024 | USD | 5.22 | 5.67 | 5.21 | 5.52 | 5.52 | +0.26 (+4.94%) | 547,200 |
3 Jan 2024 | USD | 5.38 | 5.38 | 5.18 | 5.26 | 5.26 | -0.05 (-0.94%) | 233,500 |
2 Jan 2024 | USD | 5.01 | 5.34 | 5 | 5.31 | 5.31 | +0.16 (+3.11%) | 324,400 |
29 Dec 2023 | USD | 5.06 | 5.23 | 5.03 | 5.15 | 5.15 | +0.14 (+2.79%) | 395,300 |
28 Dec 2023 | USD | 5.19 | 5.44 | 4.96 | 5.01 | 5.01 | -0.13 (-2.53%) | 594,900 |
27 Dec 2023 | USD | 5.16 | 5.3 | 4.86 | 5.14 | 5.14 | +0.04 (+0.78%) | 1,052,000 |
26 Dec 2023 | USD | 4.71 | 5.4 | 4.7 | 5.1 | 5.1 | +0.46 (+9.91%) | 1,692,900 |
22 Dec 2023 | USD | 4.3 | 4.72 | 4.19 | 4.64 | 4.64 | +0.79 (+20.52%) | 3,508,300 |
21 Dec 2023 | USD | 3.79 | 3.98 | 3.72 | 3.85 | 3.85 | +0.18 (+4.90%) | 496,800 |
20 Dec 2023 | USD | 3.68 | 3.9 | 3.61 | 3.67 | 3.67 | +0.05 (+1.38%) | 392,300 |
19 Dec 2023 | USD | 3.63 | 3.77 | 3.6 | 3.62 | 3.62 | +0.06 (+1.69%) | 339,400 |
18 Dec 2023 | USD | 3.8 | 3.88 | 3.56 | 3.56 | 3.56 | -0.22 (-5.82%) | 357,500 |
15 Dec 2023 | USD | 3.86 | 3.89 | 3.69 | 3.78 | 3.78 | -0.02 (-0.53%) | 243,700 |
14 Dec 2023 | USD | 4.03 | 4.03 | 3.76 | 3.8 | 3.8 | -0.14 (-3.55%) | 390,800 |
13 Dec 2023 | USD | 4.06 | 4.14 | 3.89 | 3.94 | 3.94 | -0.07 (-1.75%) | 412,800 |
12 Dec 2023 | USD | 3.9 | 4.05 | 3.78 | 4.01 | 4.01 | +0.18 (+4.70%) | 428,000 |
11 Dec 2023 | USD | 4.1 | 4.1 | 3.72 | 3.83 | 3.83 | -0.18 (-4.49%) | 402,200 |
8 Dec 2023 | USD | 4 | 4.09 | 3.87 | 4.01 | 4.01 | -0.08 (-1.96%) | 387,200 |
7 Dec 2023 | USD | 3.96 | 4.15 | 3.82 | 4.09 | 4.09 | +0.41 (+11.14%) | 1,306,900 |
6 Dec 2023 | USD | 3.9 | 3.93 | 3.68 | 3.68 | 3.68 | -0.15 (-3.92%) | 551,700 |
5 Dec 2023 | USD | 3.82 | 3.95 | 3.77 | 3.83 | 3.83 | -0.03 (-0.78%) | 233,700 |
4 Dec 2023 | USD | 3.9 | 4.15 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 383,900 |
1 Dec 2023 | USD | 3.99 | 3.99 | 3.78 | 3.84 | 3.84 | +0.01 (+0.26%) | 229,600 |
30 Nov 2023 | USD | 4 | 4.01 | 3.76 | 3.83 | 3.83 | -0.13 (-3.28%) | 369,700 |