Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 3.75 | 3.85 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 9,400 |
12 Jan 2024 | USD | 3.76 | 3.86 | 3.66 | 3.8 | 3.8 | +0.1 (+2.70%) | 16,800 |
11 Jan 2024 | USD | 3.68 | 3.77 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 15,100 |
10 Jan 2024 | USD | 3.66 | 3.73 | 3.51 | 3.7 | 3.7 | +0.09 (+2.49%) | 20,800 |
9 Jan 2024 | USD | 3.66 | 3.7 | 3.5 | 3.61 | 3.61 | -0.09 (-2.43%) | 26,900 |
8 Jan 2024 | USD | 3.73 | 3.8 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 33,600 |
5 Jan 2024 | USD | 3.6 | 3.74 | 3.6 | 3.71 | 3.71 | +0.07 (+1.92%) | 42,000 |
4 Jan 2024 | USD | 3.73 | 3.75 | 3.55 | 3.64 | 3.64 | -0.02 (-0.55%) | 35,100 |
3 Jan 2024 | USD | 3.76 | 3.76 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 29,900 |
2 Jan 2024 | USD | 3.59 | 3.73 | 3.58 | 3.7 | 3.7 | +0.17 (+4.82%) | 42,600 |
29 Dec 2023 | USD | 3.68 | 3.73 | 3.33 | 3.53 | 3.53 | -0.21 (-5.61%) | 91,000 |
28 Dec 2023 | USD | 3.84 | 3.84 | 3.62 | 3.74 | 3.74 | -0.08 (-2.09%) | 22,900 |
27 Dec 2023 | USD | 3.72 | 3.85 | 3.72 | 3.82 | 3.82 | +0.1 (+2.69%) | 12,600 |
26 Dec 2023 | USD | 3.54 | 3.74 | 3.52 | 3.72 | 3.72 | +0.27 (+7.83%) | 20,100 |
22 Dec 2023 | USD | 3.64 | 3.8 | 3.33 | 3.45 | 3.45 | -0.05 (-1.43%) | 102,300 |
21 Dec 2023 | USD | 3.87 | 3.89 | 3.4 | 3.5 | 3.5 | -0.37 (-9.56%) | 130,000 |
20 Dec 2023 | USD | 4 | 4.12 | 3.85 | 3.87 | 3.87 | -0.1 (-2.52%) | 57,200 |
19 Dec 2023 | USD | 4.02 | 4.02 | 3.87 | 3.97 | 3.97 | +0.08 (+2.06%) | 36,200 |
18 Dec 2023 | USD | 3.97 | 4.07 | 3.79 | 3.89 | 3.89 | -0.08 (-2.02%) | 81,500 |
15 Dec 2023 | USD | 3.96 | 4.04 | 3.75 | 3.97 | 3.97 | +0.07 (+1.79%) | 133,900 |
14 Dec 2023 | USD | 4.06 | 4.25 | 3.87 | 3.9 | 3.9 | -0.25 (-6.02%) | 57,400 |
13 Dec 2023 | USD | 4.11 | 4.25 | 4.02 | 4.15 | 4.15 | +0.11 (+2.72%) | 34,700 |
12 Dec 2023 | USD | 4.16 | 4.21 | 4.04 | 4.04 | 4.04 | -0.12 (-2.88%) | 15,300 |
11 Dec 2023 | USD | 3.93 | 4.3 | 3.93 | 4.16 | 4.16 | +0.17 (+4.26%) | 32,200 |
8 Dec 2023 | USD | 3.81 | 4.04 | 3.81 | 3.99 | 3.99 | +0.13 (+3.37%) | 13,700 |
7 Dec 2023 | USD | 4.11 | 4.11 | 3.76 | 3.86 | 3.86 | -0.07 (-1.78%) | 90,200 |
6 Dec 2023 | USD | 4.22 | 4.33 | 3.92 | 3.93 | 3.93 | -0.29 (-6.87%) | 36,000 |
5 Dec 2023 | USD | 4.25 | 4.36 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 93,000 |
4 Dec 2023 | USD | 4.2 | 4.3 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 12,900 |
1 Dec 2023 | USD | 4.06 | 4.28 | 4.03 | 4.2 | 4.2 | +0.09 (+2.19%) | 30,600 |