Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | USD | 4 | 4.035 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 748,800 |
28 Dec 2023 | USD | 4 | 4.03 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 794,300 |
27 Dec 2023 | USD | 4 | 4.05 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 790,200 |
26 Dec 2023 | USD | 3.99 | 4.03 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 645,100 |
22 Dec 2023 | USD | 4.09 | 4.125 | 3.97 | 3.99 | 3.99 | -0.1 (-2.44%) | 805,800 |
21 Dec 2023 | USD | 4.07 | 4.14 | 4.025 | 4.09 | 4.09 | +0.05 (+1.24%) | 764,300 |
20 Dec 2023 | USD | 4.16 | 4.23 | 4.04 | 4.04 | 4.04 | -0.12 (-2.88%) | 923,400 |
19 Dec 2023 | USD | 4.12 | 4.39 | 4.12 | 4.16 | 4.16 | +0.07 (+1.71%) | 2,068,900 |
18 Dec 2023 | USD | 3.87 | 4.13 | 3.85 | 4.09 | 4.09 | +0.24 (+6.23%) | 1,698,500 |
15 Dec 2023 | USD | 3.96 | 3.96 | 3.74 | 3.85 | 3.85 | -0.03 (-0.77%) | 4,820,900 |
14 Dec 2023 | USD | 3.95 | 4.03 | 3.81 | 3.88 | 3.88 | +0.04 (+1.04%) | 2,076,300 |
13 Dec 2023 | USD | 3.77 | 3.85 | 3.67 | 3.84 | 3.84 | +0.07 (+1.86%) | 2,487,000 |
12 Dec 2023 | USD | 3.75 | 3.8 | 3.63 | 3.77 | 3.77 | +0.05 (+1.34%) | 1,226,200 |
11 Dec 2023 | USD | 3.82 | 3.82 | 3.65 | 3.72 | 3.72 | -0.15 (-3.88%) | 1,168,200 |
8 Dec 2023 | USD | 3.72 | 3.88 | 3.72 | 3.87 | 3.87 | +0.13 (+3.48%) | 1,185,800 |
7 Dec 2023 | USD | 3.73 | 3.76 | 3.715 | 3.74 | 3.74 | +0.01 (+0.27%) | 591,900 |
6 Dec 2023 | USD | 3.7 | 3.765 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 941,800 |
5 Dec 2023 | USD | 3.69 | 3.71 | 3.625 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,008,500 |
4 Dec 2023 | USD | 3.71 | 3.766 | 3.661 | 3.69 | 3.69 | -0.01 (-0.27%) | 795,300 |
1 Dec 2023 | USD | 3.5 | 3.725 | 3.48 | 3.7 | 3.7 | +0.18 (+5.11%) | 1,158,200 |
30 Nov 2023 | USD | 3.57 | 3.655 | 3.51 | 3.52 | 3.52 | -0.11 (-3.03%) | 1,017,100 |
29 Nov 2023 | USD | 3.73 | 3.78 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 1,697,900 |
28 Nov 2023 | USD | 3.8 | 3.81 | 3.57 | 3.69 | 3.69 | -0.11 (-2.89%) | 1,686,200 |
27 Nov 2023 | USD | 3.65 | 3.84 | 3.633 | 3.8 | 3.8 | +0.15 (+4.11%) | 1,741,500 |
24 Nov 2023 | USD | 3.72 | 3.73 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 323,900 |
22 Nov 2023 | USD | 3.71 | 3.735 | 3.66 | 3.71 | 3.71 | +0.05 (+1.37%) | 443,900 |
21 Nov 2023 | USD | 3.75 | 3.79 | 3.65 | 3.66 | 3.66 | -0.15 (-3.94%) | 529,700 |
20 Nov 2023 | USD | 3.82 | 3.87 | 3.77 | 3.81 | 3.81 | +0.05 (+1.33%) | 836,800 |
17 Nov 2023 | USD | 3.66 | 3.795 | 3.58 | 3.76 | 3.76 | +0.13 (+3.58%) | 913,900 |
16 Nov 2023 | USD | 3.75 | 3.75 | 3.595 | 3.63 | 3.63 | -0.16 (-4.22%) | 911,200 |