Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.28 | 3.33 | 3.22 | 3.26 | 3.26 | -0.05 (-1.51%) | 1,303,400 |
4 Jan 2024 | USD | 3.4 | 3.4 | 3.3 | 3.31 | 3.31 | -0.09 (-2.65%) | 1,365,800 |
3 Jan 2024 | USD | 3.5 | 3.54 | 3.39 | 3.4 | 3.4 | -0.18 (-5.03%) | 1,246,300 |
2 Jan 2024 | USD | 3.5 | 3.71 | 3.45 | 3.58 | 3.58 | +0.01 (+0.28%) | 1,339,900 |
29 Dec 2023 | USD | 3.72 | 3.75 | 3.56 | 3.57 | 3.57 | -0.15 (-4.03%) | 1,462,900 |
28 Dec 2023 | USD | 3.66 | 3.76 | 3.62 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,043,000 |
27 Dec 2023 | USD | 3.79 | 3.851 | 3.69 | 3.7 | 3.7 | -0.08 (-2.12%) | 1,046,800 |
26 Dec 2023 | USD | 3.83 | 3.83 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,074,300 |
22 Dec 2023 | USD | 3.87 | 3.978 | 3.784 | 3.8 | 3.8 | -0.1 (-2.56%) | 1,465,100 |
21 Dec 2023 | USD | 3.87 | 4.04 | 3.835 | 3.9 | 3.9 | +0.08 (+2.09%) | 980,400 |
20 Dec 2023 | USD | 4.17 | 4.24 | 3.81 | 3.82 | 3.82 | -0.38 (-9.05%) | 1,873,300 |
19 Dec 2023 | USD | 3.99 | 4.245 | 3.98 | 4.2 | 4.2 | +0.27 (+6.87%) | 1,492,200 |
18 Dec 2023 | USD | 4.05 | 4.06 | 3.88 | 3.93 | 3.93 | -0.11 (-2.72%) | 1,940,500 |
15 Dec 2023 | USD | 4.34 | 4.42 | 4.03 | 4.04 | 4.04 | -0.24 (-5.61%) | 2,080,200 |
14 Dec 2023 | USD | 4.27 | 4.49 | 4.16 | 4.28 | 4.28 | -0.05 (-1.15%) | 2,551,400 |
13 Dec 2023 | USD | 4 | 4.345 | 3.91 | 4.33 | 4.33 | +0.28 (+6.91%) | 1,668,700 |
12 Dec 2023 | USD | 3.98 | 4.09 | 3.89 | 4.05 | 4.05 | +0.02 (+0.50%) | 1,375,000 |
11 Dec 2023 | USD | 3.91 | 4.11 | 3.91 | 4.03 | 4.03 | +0.04 (+1.00%) | 1,626,700 |
8 Dec 2023 | USD | 3.76 | 4.01 | 3.66 | 3.99 | 3.99 | +0.19 (+5%) | 1,660,300 |
7 Dec 2023 | USD | 3.75 | 3.89 | 3.69 | 3.8 | 3.8 | +0.06 (+1.60%) | 1,988,700 |
6 Dec 2023 | USD | 4.1 | 4.16 | 3.5 | 3.74 | 3.74 | -0.13 (-3.36%) | 4,217,200 |
5 Dec 2023 | USD | 4.12 | 4.16 | 3.85 | 3.87 | 3.87 | -0.28 (-6.75%) | 2,580,600 |
4 Dec 2023 | USD | 3.94 | 4.16 | 3.9 | 4.15 | 4.15 | +0.18 (+4.53%) | 1,639,900 |
1 Dec 2023 | USD | 3.73 | 3.99 | 3.67 | 3.97 | 3.97 | +0.23 (+6.15%) | 1,342,200 |
30 Nov 2023 | USD | 3.81 | 3.83 | 3.69 | 3.74 | 3.74 | -0.04 (-1.06%) | 1,072,500 |
29 Nov 2023 | USD | 3.67 | 3.94 | 3.66 | 3.78 | 3.78 | +0.14 (+3.85%) | 1,580,500 |
28 Nov 2023 | USD | 3.51 | 3.7 | 3.42 | 3.64 | 3.64 | +0.07 (+1.96%) | 922,800 |
27 Nov 2023 | USD | 3.45 | 3.69 | 3.37 | 3.57 | 3.57 | +0.07 (+2.00%) | 1,230,900 |
24 Nov 2023 | USD | 3.48 | 3.58 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 341,400 |
22 Nov 2023 | USD | 3.46 | 3.56 | 3.42 | 3.48 | 3.48 | +0.07 (+2.05%) | 874,100 |