Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 3.95 | 3.98 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 754,600 |
9 Jan 2024 | USD | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | -0.09 (-2.23%) | 957,100 |
8 Jan 2024 | USD | 4.11 | 4.13 | 3.98 | 4.03 | 4.03 | -0.13 (-3.13%) | 1,384,900 |
5 Jan 2024 | USD | 4.18 | 4.23 | 4.09 | 4.16 | 4.16 | -0.03 (-0.72%) | 1,107,800 |
4 Jan 2024 | USD | 4.06 | 4.3 | 4.06 | 4.19 | 4.19 | +0.18 (+4.49%) | 2,830,500 |
3 Jan 2024 | USD | 3.97 | 4.07 | 3.89 | 4.01 | 4.01 | +0.06 (+1.52%) | 1,118,900 |
2 Jan 2024 | USD | 3.97 | 4.02 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 856,800 |
29 Dec 2023 | USD | 3.99 | 4 | 3.84 | 3.93 | 3.93 | -0.04 (-1.01%) | 1,344,600 |
28 Dec 2023 | USD | 4 | 4.05 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 466,200 |
27 Dec 2023 | USD | 4.04 | 4.05 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 539,300 |
26 Dec 2023 | USD | 4.07 | 4.08 | 3.99 | 4.01 | 4.01 | -0.07 (-1.72%) | 570,900 |
22 Dec 2023 | USD | 3.99 | 4.1 | 3.96 | 4.08 | 4.08 | +0.12 (+3.03%) | 1,287,100 |
21 Dec 2023 | USD | 3.95 | 3.97 | 3.9 | 3.96 | 3.96 | +0.07 (+1.80%) | 643,600 |
20 Dec 2023 | USD | 3.92 | 3.98 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 855,500 |
19 Dec 2023 | USD | 3.88 | 3.93 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 712,100 |
18 Dec 2023 | USD | 3.96 | 3.99 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 760,000 |
15 Dec 2023 | USD | 3.82 | 3.89 | 3.79 | 3.88 | 3.88 | +0.08 (+2.11%) | 1,592,400 |
14 Dec 2023 | USD | 3.84 | 3.88 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 891,600 |
13 Dec 2023 | USD | 3.75 | 3.8 | 3.66 | 3.8 | 3.8 | +0.05 (+1.33%) | 745,200 |
12 Dec 2023 | USD | 3.72 | 3.81 | 3.69 | 3.75 | 3.75 | +0.01 (+0.27%) | 489,800 |
11 Dec 2023 | USD | 3.68 | 3.75 | 3.63 | 3.74 | 3.74 | +0.06 (+1.63%) | 446,900 |
8 Dec 2023 | USD | 3.67 | 3.72 | 3.66 | 3.68 | 3.68 | +0.02 (+0.55%) | 377,000 |
7 Dec 2023 | USD | 3.7 | 3.7 | 3.62 | 3.66 | 3.66 | -0.06 (-1.61%) | 535,900 |
6 Dec 2023 | USD | 3.8 | 3.8 | 3.68 | 3.72 | 3.72 | -0.06 (-1.59%) | 813,400 |
5 Dec 2023 | USD | 3.84 | 3.84 | 3.73 | 3.78 | 3.78 | -0.12 (-3.08%) | 1,028,800 |
4 Dec 2023 | USD | 3.98 | 3.99 | 3.89 | 3.9 | 3.9 | -0.08 (-2.01%) | 886,300 |
1 Dec 2023 | USD | 3.89 | 3.99 | 3.88 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,743,800 |
30 Nov 2023 | USD | 3.76 | 3.91 | 3.75 | 3.88 | 3.88 | +0.16 (+4.30%) | 1,161,400 |
29 Nov 2023 | USD | 3.69 | 3.74 | 3.64 | 3.72 | 3.72 | +0.13 (+3.62%) | 970,800 |
28 Nov 2023 | USD | 3.66 | 3.67 | 3.45 | 3.59 | 3.59 | -0.12 (-3.23%) | 1,025,600 |