Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 4.08 | 4.09 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 493,900 |
9 Jan 2024 | USD | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 624,600 |
8 Jan 2024 | USD | 4.06 | 4.12 | 4.06 | 4.11 | 4.11 | +0.05 (+1.23%) | 802,600 |
5 Jan 2024 | USD | 4.02 | 4.07 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 900,500 |
4 Jan 2024 | USD | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | +0.07 (+1.77%) | 1,097,800 |
3 Jan 2024 | USD | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 960,300 |
2 Jan 2024 | USD | 3.93 | 3.98 | 3.92 | 3.96 | 3.96 | +0.06 (+1.54%) | 731,300 |
29 Dec 2023 | USD | 3.9 | 3.9 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 903,000 |
28 Dec 2023 | USD | 3.91 | 3.93 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 595,600 |
27 Dec 2023 | USD | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 1,066,600 |
26 Dec 2023 | USD | 3.99 | 4 | 3.97 | 3.97 | 3.97 | +0.02 (+0.51%) | 716,700 |
22 Dec 2023 | USD | 3.97 | 3.97 | 3.91 | 3.95 | 3.95 | -0.01 (-0.25%) | 1,183,800 |
21 Dec 2023 | USD | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 799,700 |
20 Dec 2023 | USD | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | -0.15 (-3.63%) | 1,400,500 |
19 Dec 2023 | USD | 3.89 | 4.14 | 3.87 | 4.13 | 4.13 | +0.24 (+6.17%) | 4,735,600 |
18 Dec 2023 | USD | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 813,900 |
15 Dec 2023 | USD | 3.92 | 3.94 | 3.87 | 3.87 | 3.87 | -0.13 (-3.25%) | 797,900 |
14 Dec 2023 | USD | 4 | 4.04 | 3.99 | 4 | 4 | +0.02 (+0.50%) | 881,300 |
13 Dec 2023 | USD | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,358,000 |
12 Dec 2023 | USD | 4.09 | 4.09 | 3.99 | 4 | 4 | -0.32 (-7.41%) | 2,577,400 |
11 Dec 2023 | USD | 4.27 | 4.33 | 4.27 | 4.32 | 4.32 | +0.01 (+0.23%) | 1,860,900 |
8 Dec 2023 | USD | 4.28 | 4.32 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 1,342,600 |
7 Dec 2023 | USD | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 680,200 |
6 Dec 2023 | USD | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 406,900 |
5 Dec 2023 | USD | 4.31 | 4.33 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 528,900 |
4 Dec 2023 | USD | 4.29 | 4.32 | 4.28 | 4.32 | 4.32 | -0.01 (-0.23%) | 853,600 |
1 Dec 2023 | USD | 4.28 | 4.33 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 497,300 |
30 Nov 2023 | USD | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | +0.04 (+0.95%) | 722,400 |
29 Nov 2023 | USD | 4.2 | 4.24 | 4.2 | 4.23 | 4.23 | +0.04 (+0.95%) | 796,600 |
28 Nov 2023 | USD | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 664,300 |