Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 4.3 | 4.3 | 4.17 | 4.2 | 4.2 | -0.13 (-3.00%) | 936,400 |
29 Dec 2023 | USD | 4.33 | 4.399 | 4.303 | 4.33 | 4.33 | -0.02 (-0.46%) | 814,600 |
28 Dec 2023 | USD | 4.24 | 4.36 | 4.22 | 4.35 | 4.35 | +0.11 (+2.59%) | 736,800 |
27 Dec 2023 | USD | 4.21 | 4.29 | 4.165 | 4.24 | 4.24 | +0.02 (+0.47%) | 809,000 |
26 Dec 2023 | USD | 4.15 | 4.27 | 4.15 | 4.22 | 4.22 | +0.08 (+1.93%) | 795,300 |
22 Dec 2023 | USD | 4.1 | 4.15 | 3.985 | 4.14 | 4.14 | +0.02 (+0.49%) | 1,406,800 |
21 Dec 2023 | USD | 3.93 | 4.12 | 3.92 | 4.12 | 4.12 | +0.29 (+7.57%) | 1,830,900 |
20 Dec 2023 | USD | 3.87 | 4.01 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,842,000 |
19 Dec 2023 | USD | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | +0.05 (+1.31%) | 1,662,900 |
18 Dec 2023 | USD | 3.66 | 3.845 | 3.66 | 3.81 | 3.81 | +0.15 (+4.10%) | 1,381,400 |
15 Dec 2023 | USD | 3.82 | 3.82 | 3.63 | 3.66 | 3.66 | -0.15 (-3.94%) | 2,143,100 |
14 Dec 2023 | USD | 3.8 | 3.9 | 3.775 | 3.81 | 3.81 | 0.0 (0.0%) | 1,141,700 |
13 Dec 2023 | USD | 3.69 | 3.83 | 3.61 | 3.81 | 3.81 | +0.13 (+3.53%) | 1,298,900 |
12 Dec 2023 | USD | 3.59 | 3.765 | 3.54 | 3.68 | 3.68 | +0.07 (+1.94%) | 1,394,000 |
11 Dec 2023 | USD | 3.56 | 3.655 | 3.48 | 3.61 | 3.61 | +0.03 (+0.84%) | 1,622,900 |
8 Dec 2023 | USD | 3.51 | 3.64 | 3.475 | 3.58 | 3.58 | +0.06 (+1.70%) | 896,900 |
7 Dec 2023 | USD | 3.55 | 3.57 | 3.505 | 3.52 | 3.52 | -0.04 (-1.12%) | 798,700 |
6 Dec 2023 | USD | 3.62 | 3.67 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 842,400 |
5 Dec 2023 | USD | 3.59 | 3.63 | 3.52 | 3.59 | 3.59 | +0.02 (+0.56%) | 1,457,100 |
4 Dec 2023 | USD | 3.6 | 3.7 | 3.57 | 3.57 | 3.57 | -0.1 (-2.72%) | 1,400,800 |
1 Dec 2023 | USD | 3.46 | 3.73 | 3.46 | 3.67 | 3.67 | +0.22 (+6.38%) | 1,837,800 |
30 Nov 2023 | USD | 3.68 | 3.7 | 3.43 | 3.45 | 3.45 | -0.22 (-5.99%) | 6,568,400 |
29 Nov 2023 | USD | 3.97 | 3.97 | 3.64 | 3.67 | 3.67 | -0.28 (-7.09%) | 1,846,700 |
28 Nov 2023 | USD | 3.93 | 4.06 | 3.91 | 3.95 | 3.95 | +0.1 (+2.60%) | 3,472,000 |
27 Nov 2023 | USD | 3.79 | 3.96 | 3.79 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,212,800 |
24 Nov 2023 | USD | 3.86 | 3.885 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 512,400 |
22 Nov 2023 | USD | 3.86 | 3.9 | 3.82 | 3.88 | 3.88 | +0.06 (+1.57%) | 1,132,000 |
21 Nov 2023 | USD | 3.78 | 3.88 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 871,600 |
20 Nov 2023 | USD | 3.77 | 3.88 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,100,700 |
17 Nov 2023 | USD | 3.72 | 3.84 | 3.72 | 3.8 | 3.8 | 0.0 (0.0%) | 969,800 |