Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.84 | 3.89 | 3.72 | 3.72 | 3.72 | -0.17 (-4.37%) | 57,200 |
4 Jan 2024 | USD | 3.9 | 3.915 | 3.785 | 3.89 | 3.89 | -0.02 (-0.51%) | 37,200 |
3 Jan 2024 | USD | 3.97 | 3.97 | 3.89 | 3.91 | 3.91 | -0.08 (-2.01%) | 66,800 |
2 Jan 2024 | USD | 3.61 | 4.02 | 3.56 | 3.99 | 3.99 | +0.34 (+9.32%) | 100,800 |
29 Dec 2023 | USD | 3.77 | 3.78 | 3.6 | 3.65 | 3.65 | -0.09 (-2.41%) | 53,300 |
28 Dec 2023 | USD | 3.69 | 3.85 | 3.69 | 3.74 | 3.74 | 0.0 (0.0%) | 49,100 |
27 Dec 2023 | USD | 3.75 | 3.85 | 3.68 | 3.74 | 3.74 | -0.01 (-0.27%) | 62,500 |
26 Dec 2023 | USD | 3.73 | 3.78 | 3.62 | 3.75 | 3.75 | +0.02 (+0.54%) | 65,900 |
22 Dec 2023 | USD | 3.52 | 3.73 | 3.52 | 3.73 | 3.73 | +0.21 (+5.97%) | 84,100 |
21 Dec 2023 | USD | 3.24 | 3.56 | 3.184 | 3.52 | 3.52 | +0.28 (+8.64%) | 105,900 |
20 Dec 2023 | USD | 3.2 | 3.41 | 3.15 | 3.24 | 3.24 | +0.04 (+1.25%) | 68,100 |
19 Dec 2023 | USD | 3.22 | 3.22 | 3.1 | 3.2 | 3.2 | -0.02 (-0.62%) | 92,500 |
18 Dec 2023 | USD | 3.25 | 3.25 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 62,100 |
15 Dec 2023 | USD | 3.18 | 3.29 | 2.82 | 3.26 | 3.26 | +0.08 (+2.52%) | 414,500 |
14 Dec 2023 | USD | 3.01 | 3.2 | 2.99 | 3.18 | 3.18 | +0.17 (+5.65%) | 110,300 |
13 Dec 2023 | USD | 2.81 | 3.02 | 2.755 | 3.01 | 3.01 | +0.2 (+7.12%) | 89,500 |
12 Dec 2023 | USD | 2.72 | 2.89 | 2.676 | 2.81 | 2.81 | +0.06 (+2.18%) | 81,100 |
11 Dec 2023 | USD | 2.94 | 3.02 | 2.7 | 2.75 | 2.75 | -0.19 (-6.46%) | 126,500 |
8 Dec 2023 | USD | 2.99 | 3 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 28,800 |
7 Dec 2023 | USD | 2.93 | 3.06 | 2.69 | 3 | 3 | +0.07 (+2.39%) | 82,500 |
6 Dec 2023 | USD | 2.92 | 3.02 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 37,400 |
5 Dec 2023 | USD | 3.05 | 3.13 | 2.85 | 2.92 | 2.92 | -0.15 (-4.89%) | 109,100 |
4 Dec 2023 | USD | 3.04 | 3.07 | 2.95 | 3.07 | 3.07 | +0.03 (+0.99%) | 30,600 |
1 Dec 2023 | USD | 3.07 | 3.1 | 3.01 | 3.04 | 3.04 | -0.06 (-1.94%) | 56,900 |
30 Nov 2023 | USD | 2.92 | 3.1 | 2.895 | 3.1 | 3.1 | +0.18 (+6.16%) | 81,000 |
29 Nov 2023 | USD | 2.92 | 2.95 | 2.857 | 2.92 | 2.92 | 0.0 (0.0%) | 31,000 |
28 Nov 2023 | USD | 2.94 | 3.013 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 32,600 |
27 Nov 2023 | USD | 2.82 | 2.97 | 2.82 | 2.94 | 2.94 | +0.09 (+3.16%) | 117,900 |
24 Nov 2023 | USD | 2.77 | 2.9 | 2.77 | 2.85 | 2.85 | +0.08 (+2.89%) | 17,100 |
22 Nov 2023 | USD | 2.67 | 2.81 | 2.62 | 2.77 | 2.77 | +0.1 (+3.75%) | 51,900 |