Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 4.39 | 4.58 | 4.34 | 4.37 | 4.37 | -0.03 (-0.68%) | 866,578 |
30 Jan 2024 | USD | 4.35 | 4.57 | 4.35 | 4.4 | 4.4 | +0.03 (+0.69%) | 606,004 |
29 Jan 2024 | USD | 4.44 | 4.44 | 4.07 | 4.37 | 4.37 | -0.16 (-3.53%) | 1,618,349 |
26 Jan 2024 | USD | 4.49 | 4.65 | 4.3701 | 4.53 | 4.53 | -0.03 (-0.66%) | 1,582,390 |
25 Jan 2024 | USD | 4.27 | 4.575 | 4.2088 | 4.56 | 4.56 | +0.38 (+9.09%) | 1,452,188 |
24 Jan 2024 | USD | 4.18 | 4.335 | 4.128 | 4.18 | 4.18 | +0.06 (+1.46%) | 1,015,700 |
23 Jan 2024 | USD | 4.24 | 4.24 | 4.02 | 4.12 | 4.12 | -0.06 (-1.44%) | 1,207,000 |
22 Jan 2024 | USD | 4.07 | 4.36 | 4.07 | 4.18 | 4.18 | +0.12 (+2.96%) | 1,292,600 |
19 Jan 2024 | USD | 3.91 | 4.065 | 3.88 | 4.06 | 4.06 | +0.13 (+3.31%) | 1,330,400 |
18 Jan 2024 | USD | 3.78 | 3.94 | 3.65 | 3.93 | 3.93 | +0.16 (+4.24%) | 1,012,900 |
17 Jan 2024 | USD | 3.49 | 3.78 | 3.485 | 3.77 | 3.77 | +0.23 (+6.50%) | 946,600 |
16 Jan 2024 | USD | 3.5 | 3.56 | 3.455 | 3.54 | 3.54 | -0.01 (-0.28%) | 549,200 |
12 Jan 2024 | USD | 3.46 | 3.635 | 3.46 | 3.55 | 3.55 | +0.04 (+1.14%) | 548,500 |
11 Jan 2024 | USD | 3.66 | 3.68 | 3.45 | 3.51 | 3.51 | -0.05 (-1.40%) | 818,300 |
10 Jan 2024 | USD | 3.37 | 3.58 | 3.329 | 3.56 | 3.56 | +0.18 (+5.33%) | 787,200 |
9 Jan 2024 | USD | 3.54 | 3.56 | 3.34 | 3.38 | 3.38 | -0.18 (-5.06%) | 777,600 |
8 Jan 2024 | USD | 3.38 | 3.57 | 3.375 | 3.56 | 3.56 | +0.19 (+5.64%) | 729,300 |
5 Jan 2024 | USD | 3.46 | 3.48 | 3.351 | 3.37 | 3.37 | -0.06 (-1.75%) | 719,100 |
4 Jan 2024 | USD | 3.69 | 3.69 | 3.41 | 3.43 | 3.43 | -0.27 (-7.30%) | 1,711,700 |
3 Jan 2024 | USD | 3.84 | 4 | 3.7 | 3.7 | 3.7 | -0.24 (-6.09%) | 701,600 |
2 Jan 2024 | USD | 4.04 | 4.06 | 3.815 | 3.94 | 3.94 | -0.12 (-2.96%) | 1,115,200 |
29 Dec 2023 | USD | 4.12 | 4.225 | 3.975 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,046,800 |
28 Dec 2023 | USD | 4.25 | 4.27 | 4.13 | 4.14 | 4.14 | -0.11 (-2.59%) | 634,200 |
27 Dec 2023 | USD | 4.4 | 4.444 | 4.23 | 4.25 | 4.25 | -0.11 (-2.52%) | 393,700 |
26 Dec 2023 | USD | 4.58 | 4.66 | 4.28 | 4.36 | 4.36 | -0.1 (-2.24%) | 760,400 |
22 Dec 2023 | USD | 4.47 | 4.72 | 4.29 | 4.46 | 4.46 | -0.01 (-0.22%) | 1,316,700 |
21 Dec 2023 | USD | 4.21 | 4.775 | 4.21 | 4.47 | 4.47 | +0.34 (+8.23%) | 2,540,900 |
20 Dec 2023 | USD | 3.86 | 4.261 | 3.86 | 4.13 | 4.13 | +0.32 (+8.40%) | 1,701,500 |
19 Dec 2023 | USD | 3.85 | 3.85 | 3.7 | 3.81 | 3.81 | -0.03 (-0.78%) | 663,500 |
18 Dec 2023 | USD | 3.73 | 3.86 | 3.66 | 3.84 | 3.84 | +0.14 (+3.78%) | 612,900 |