Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 2.8 | 2.99 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 7,700 |
8 Jan 2024 | USD | 2.91 | 3 | 2.718 | 2.85 | 2.85 | -0.06 (-2.06%) | 25,500 |
5 Jan 2024 | USD | 3.03 | 3.17 | 2.91 | 2.91 | 2.91 | -0.16 (-5.21%) | 13,900 |
4 Jan 2024 | USD | 3.2 | 3.2 | 3.01 | 3.07 | 3.07 | -0.11 (-3.46%) | 11,800 |
3 Jan 2024 | USD | 3.27 | 3.282 | 3.08 | 3.18 | 3.18 | -0.06 (-1.85%) | 33,900 |
2 Jan 2024 | USD | 3.32 | 3.38 | 3.24 | 3.24 | 3.24 | -0.15 (-4.42%) | 20,000 |
29 Dec 2023 | USD | 3.362 | 3.46 | 3.27 | 3.39 | 3.39 | -0.01 (-0.29%) | 39,900 |
28 Dec 2023 | USD | 3.39 | 3.482 | 3.15 | 3.4 | 3.4 | +0.01 (+0.29%) | 73,700 |
27 Dec 2023 | USD | 3.45 | 3.59 | 3.37 | 3.39 | 3.39 | -0.1 (-2.87%) | 18,500 |
26 Dec 2023 | USD | 3.88 | 3.94 | 3.44 | 3.49 | 3.49 | -0.33 (-8.64%) | 53,100 |
22 Dec 2023 | USD | 4.03 | 4.03 | 3.55 | 3.82 | 3.82 | -0.18 (-4.50%) | 60,200 |
21 Dec 2023 | USD | 3.73 | 4.09 | 3.73 | 4 | 4 | +0.26 (+6.95%) | 71,400 |
20 Dec 2023 | USD | 3.67 | 4.37 | 3.3 | 3.74 | 3.74 | +0.07 (+1.91%) | 185,600 |
19 Dec 2023 | USD | 2.78 | 3.75 | 2.77 | 3.67 | 3.67 | +0.85 (+30.14%) | 206,100 |
18 Dec 2023 | USD | 2.45 | 2.938 | 2.45 | 2.82 | 2.82 | +0.35 (+14.17%) | 237,000 |
15 Dec 2023 | USD | 2.61 | 2.64 | 2.45 | 2.47 | 2.47 | -0.12 (-4.63%) | 95,000 |
14 Dec 2023 | USD | 2.55 | 2.69 | 2.54 | 2.59 | 2.59 | +0.08 (+3.19%) | 74,900 |
13 Dec 2023 | USD | 2.53 | 2.56 | 2.39 | 2.51 | 2.51 | -0.055 (-2.14%) | 156,400 |
12 Dec 2023 | USD | 2.87 | 2.92 | 2.55 | 2.565 | 2.565 | -0.345 (-11.86%) | 62,900 |
11 Dec 2023 | USD | 2.93 | 3.013 | 2.83 | 2.91 | 2.91 | 0.0 (0.0%) | 26,800 |
8 Dec 2023 | USD | 2.92 | 2.989 | 2.755 | 2.91 | 2.91 | -0.04 (-1.36%) | 47,400 |
7 Dec 2023 | USD | 2.96 | 3.09 | 2.8 | 2.95 | 2.95 | +0.07 (+2.43%) | 118,800 |
6 Dec 2023 | USD | 2.9 | 3.05 | 2.7 | 2.88 | 2.88 | +0.04 (+1.41%) | 98,700 |
5 Dec 2023 | USD | 2.94 | 2.94 | 2.69 | 2.84 | 2.84 | -0.1 (-3.40%) | 40,800 |
4 Dec 2023 | USD | 2.98 | 3 | 2.837 | 2.94 | 2.94 | -0.04 (-1.34%) | 52,800 |
1 Dec 2023 | USD | 3.03 | 3.06 | 2.81 | 2.98 | 2.98 | -0.04 (-1.32%) | 60,600 |
30 Nov 2023 | USD | 2.98 | 3.06 | 2.67 | 3.02 | 3.02 | +0.05 (+1.68%) | 96,200 |
29 Nov 2023 | USD | 3.22 | 3.28 | 2.39 | 2.97 | 2.97 | -0.22 (-6.90%) | 374,800 |
28 Nov 2023 | USD | 3.58 | 3.765 | 3.12 | 3.19 | 3.19 | -0.21 (-6.18%) | 164,300 |
27 Nov 2023 | USD | 3.87 | 4.079 | 3.3 | 3.4 | 3.4 | -0.59 (-14.79%) | 266,000 |