Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 3.89 | 4.13 | 3.7 | 3.74 | 3.74 | -0.1 (-2.60%) | 414,900 |
11 Jan 2024 | USD | 3.97 | 4.015 | 3.73 | 3.84 | 3.84 | -0.205 (-5.07%) | 419,500 |
10 Jan 2024 | USD | 4.16 | 4.36 | 3.88 | 4.045 | 4.045 | -0.115 (-2.76%) | 618,100 |
9 Jan 2024 | USD | 3.96 | 4.205 | 3.81 | 4.16 | 4.16 | +0.19 (+4.79%) | 898,500 |
8 Jan 2024 | USD | 3.74 | 4.04 | 3.41 | 3.97 | 3.97 | +0.18 (+4.75%) | 884,400 |
5 Jan 2024 | USD | 3.62 | 3.98 | 3.53 | 3.79 | 3.79 | +0.14 (+3.84%) | 2,133,400 |
4 Jan 2024 | USD | 3.86 | 3.94 | 3.63 | 3.65 | 3.65 | -0.19 (-4.95%) | 1,588,500 |
3 Jan 2024 | USD | 4.1 | 4.16 | 3.82 | 3.84 | 3.84 | -0.26 (-6.34%) | 1,704,200 |
2 Jan 2024 | USD | 4.23 | 4.49 | 4.085 | 4.1 | 4.1 | -0.17 (-3.98%) | 2,974,000 |
29 Dec 2023 | USD | 4.3 | 4.555 | 4.17 | 4.27 | 4.27 | -0.31 (-6.77%) | 1,159,700 |
28 Dec 2023 | USD | 4.32 | 4.69 | 4.32 | 4.58 | 4.58 | +0.16 (+3.62%) | 1,710,100 |
27 Dec 2023 | USD | 4 | 4.43 | 3.98 | 4.42 | 4.42 | +0.45 (+11.34%) | 1,383,000 |
26 Dec 2023 | USD | 3.82 | 4.007 | 3.66 | 3.97 | 3.97 | +0.03 (+0.76%) | 964,700 |
22 Dec 2023 | USD | 3.88 | 3.975 | 3.7 | 3.94 | 3.94 | +0.09 (+2.34%) | 1,259,200 |
21 Dec 2023 | USD | 3.46 | 3.925 | 3.43 | 3.85 | 3.85 | +0.47 (+13.91%) | 1,198,900 |
20 Dec 2023 | USD | 3.63 | 3.65 | 3.375 | 3.38 | 3.38 | -0.23 (-6.37%) | 1,449,700 |
19 Dec 2023 | USD | 3.49 | 3.78 | 3.455 | 3.61 | 3.61 | +0.15 (+4.34%) | 1,795,300 |
18 Dec 2023 | USD | 3.73 | 3.73 | 3.26 | 3.46 | 3.46 | -0.28 (-7.49%) | 1,792,900 |
15 Dec 2023 | USD | 3.62 | 3.78 | 3.473 | 3.74 | 3.74 | +0.18 (+5.06%) | 2,804,100 |
14 Dec 2023 | USD | 3.35 | 3.63 | 3.275 | 3.56 | 3.56 | +0.26 (+7.88%) | 1,819,500 |
13 Dec 2023 | USD | 3.2 | 3.32 | 2.98 | 3.3 | 3.3 | +0.05 (+1.54%) | 1,856,500 |
12 Dec 2023 | USD | 3.1 | 3.39 | 2.865 | 3.25 | 3.25 | +0.02 (+0.62%) | 3,670,200 |
11 Dec 2023 | USD | 3.01 | 3.24 | 2.78 | 3.23 | 3.23 | +0.13 (+4.19%) | 5,314,000 |
8 Dec 2023 | USD | 2.65 | 3.115 | 2.6 | 3.1 | 3.1 | +0.45 (+16.98%) | 6,412,500 |
7 Dec 2023 | USD | 2.36 | 2.695 | 2.29 | 2.65 | 2.65 | +0.3 (+12.77%) | 2,114,800 |
6 Dec 2023 | USD | 2.16 | 2.46 | 2.15 | 2.35 | 2.35 | +0.2 (+9.30%) | 1,864,200 |
5 Dec 2023 | USD | 2.05 | 2.205 | 2.023 | 2.15 | 2.15 | +0.09 (+4.37%) | 1,312,700 |
4 Dec 2023 | USD | 1.94 | 2.21 | 1.92 | 2.06 | 2.06 | +0.12 (+6.19%) | 1,681,700 |
1 Dec 2023 | USD | 1.83 | 1.95 | 1.675 | 1.94 | 1.94 | +0.11 (+6.01%) | 775,100 |
30 Nov 2023 | USD | 1.95 | 2.016 | 1.82 | 1.83 | 1.83 | -0.09 (-4.69%) | 1,542,100 |