Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 3.76 | 3.77 | 3.73 | 3.75 | 3.75 | -0.12 (-3.10%) | 70,300 |
14 Dec 2023 | USD | 3.71 | 3.89 | 3.71 | 3.87 | 3.87 | -0.07 (-1.78%) | 51,000 |
13 Dec 2023 | USD | 3.85 | 4.02 | 3.84 | 3.94 | 3.94 | +0.1 (+2.60%) | 39,500 |
12 Dec 2023 | USD | 3.81 | 3.84 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 118,500 |
11 Dec 2023 | USD | 3.92 | 3.99 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 188,300 |
8 Dec 2023 | USD | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | +0.01 (+0.26%) | 26,000 |
7 Dec 2023 | USD | 3.79 | 3.86 | 3.79 | 3.83 | 3.83 | +0.04 (+1.06%) | 147,000 |
6 Dec 2023 | USD | 3.79 | 3.8 | 3.74 | 3.79 | 3.79 | +0.1 (+2.71%) | 214,600 |
5 Dec 2023 | USD | 3.7 | 3.72 | 3.69 | 3.69 | 3.69 | -0.01 (-0.27%) | 50,300 |
4 Dec 2023 | USD | 3.85 | 3.85 | 3.67 | 3.7 | 3.7 | -0.13 (-3.39%) | 56,700 |
1 Dec 2023 | USD | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | +0.07 (+1.86%) | 137,200 |
30 Nov 2023 | USD | 3.65 | 3.79 | 3.65 | 3.76 | 3.76 | +0.06 (+1.62%) | 156,700 |
29 Nov 2023 | USD | 3.61 | 3.73 | 3.61 | 3.7 | 3.7 | -0.14 (-3.65%) | 48,400 |
28 Nov 2023 | USD | 3.57 | 3.87 | 3.57 | 3.84 | 3.84 | +0.09 (+2.40%) | 106,900 |
27 Nov 2023 | USD | 3.74 | 3.75 | 3.71 | 3.75 | 3.75 | +0.04 (+1.08%) | 58,900 |
24 Nov 2023 | USD | 3.74 | 3.81 | 3.71 | 3.71 | 3.71 | +0.07 (+1.92%) | 18,900 |
22 Nov 2023 | USD | 3.72 | 3.79 | 3.63 | 3.64 | 3.64 | +0.02 (+0.55%) | 43,900 |
21 Nov 2023 | USD | 3.61 | 3.63 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 79,900 |
20 Nov 2023 | USD | 3.61 | 3.62 | 3.58 | 3.62 | 3.62 | +0.05 (+1.40%) | 105,600 |
17 Nov 2023 | USD | 3.56 | 3.58 | 3.55 | 3.57 | 3.57 | +0.05 (+1.42%) | 58,900 |
16 Nov 2023 | USD | 3.53 | 3.56 | 3.52 | 3.52 | 3.52 | +0.03 (+0.86%) | 141,300 |
15 Nov 2023 | USD | 3.5 | 3.51 | 3.48 | 3.49 | 3.49 | -0.21 (-5.68%) | 122,400 |
14 Nov 2023 | USD | 3.7 | 3.8 | 3.68 | 3.7 | 3.7 | +0.12 (+3.35%) | 70,200 |
13 Nov 2023 | USD | 3.47 | 3.64 | 3.47 | 3.58 | 3.58 | -0.07 (-1.92%) | 57,100 |
10 Nov 2023 | USD | 3.65 | 3.66 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 59,000 |
9 Nov 2023 | USD | 3.64 | 3.65 | 3.61 | 3.61 | 3.61 | +0.05 (+1.40%) | 229,500 |
8 Nov 2023 | USD | 3.58 | 3.6 | 3.56 | 3.56 | 3.56 | -0.13 (-3.52%) | 53,300 |
7 Nov 2023 | USD | 3.69 | 3.71 | 3.69 | 3.69 | 3.69 | -0.08 (-2.12%) | 26,700 |
6 Nov 2023 | USD | 3.9 | 3.9 | 3.65 | 3.77 | 3.77 | -0.17 (-4.31%) | 185,400 |
3 Nov 2023 | USD | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | +0.02 (+0.51%) | 70,000 |