Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 4.1 | 4.12 | 4.03 | 4.12 | 4.12 | +0.11 (+2.74%) | 9,395,800 |
6 Feb 2024 | USD | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | +0.12 (+3.08%) | 51,300 |
5 Feb 2024 | USD | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 18,100 |
2 Feb 2024 | USD | 3.83 | 3.91 | 3.83 | 3.9 | 3.9 | +0.11 (+2.90%) | 70,400 |
1 Feb 2024 | USD | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 43,800 |
31 Jan 2024 | USD | 3.87 | 3.88 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 9,300 |
30 Jan 2024 | USD | 3.9 | 3.92 | 3.84 | 3.89 | 3.89 | 0.0 (0.0%) | 49,700 |
29 Jan 2024 | USD | 3.85 | 3.9 | 3.82 | 3.89 | 3.89 | +0.04 (+1.04%) | 48,400 |
26 Jan 2024 | USD | 3.93 | 3.95 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 9,300 |
25 Jan 2024 | USD | 3.98 | 3.98 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 121,800 |
24 Jan 2024 | USD | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | +0.06 (+1.57%) | 37,200 |
23 Jan 2024 | USD | 3.86 | 3.89 | 3.82 | 3.82 | 3.82 | -0.07 (-1.80%) | 14,000 |
22 Jan 2024 | USD | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | +0.02 (+0.52%) | 60,900 |
19 Jan 2024 | USD | 3.87 | 3.89 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 44,000 |
18 Jan 2024 | USD | 3.86 | 3.9 | 3.85 | 3.88 | 3.88 | +0.09 (+2.37%) | 49,200 |
17 Jan 2024 | USD | 3.81 | 3.81 | 3.73 | 3.79 | 3.79 | +0.04 (+1.07%) | 19,400 |
16 Jan 2024 | USD | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -0.14 (-3.60%) | 87,200 |
12 Jan 2024 | USD | 3.91 | 3.97 | 3.85 | 3.89 | 3.89 | +0.08 (+2.10%) | 26,900 |
11 Jan 2024 | USD | 3.93 | 3.93 | 3.79 | 3.81 | 3.81 | -0.11 (-2.81%) | 17,300 |
10 Jan 2024 | USD | 3.92 | 3.96 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 73,800 |
9 Jan 2024 | USD | 3.92 | 3.98 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 59,900 |
8 Jan 2024 | USD | 3.87 | 3.91 | 3.87 | 3.9 | 3.9 | +0.12 (+3.17%) | 56,100 |
5 Jan 2024 | USD | 3.75 | 3.8 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 155,300 |
4 Jan 2024 | USD | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | +0.05 (+1.34%) | 21,900 |
3 Jan 2024 | USD | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 30,700 |
2 Jan 2024 | USD | 3.76 | 3.83 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 82,100 |
29 Dec 2023 | USD | 3.72 | 3.84 | 3.72 | 3.81 | 3.81 | +0.02 (+0.53%) | 17,800 |
28 Dec 2023 | USD | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 16,100 |
27 Dec 2023 | USD | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 25,100 |
26 Dec 2023 | USD | 3.82 | 3.9 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 54,400 |