Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | USD | 4.763 | 5.15 | 4.763 | 5.14 | 5.14 | +0.404 (+8.53%) | 453,500 |
11 Jan 2024 | USD | 4.6 | 4.79 | 4.6 | 4.736 | 4.736 | +0.128 (+2.78%) | 237,600 |
10 Jan 2024 | USD | 4.82 | 4.92 | 4.608 | 4.608 | 4.608 | -0.252 (-5.19%) | 263,300 |
9 Jan 2024 | USD | 4.95 | 4.98 | 4.71 | 4.86 | 4.86 | -0.12 (-2.41%) | 252,500 |
8 Jan 2024 | USD | 4.885 | 5.1 | 4.8 | 4.98 | 4.98 | +0.1 (+2.05%) | 421,900 |
5 Jan 2024 | USD | 4.67 | 4.9 | 4.3 | 4.88 | 4.88 | +0.29 (+6.32%) | 687,800 |
4 Jan 2024 | USD | 4.57 | 4.78 | 4.45 | 4.59 | 4.59 | +0.02 (+0.44%) | 357,100 |
3 Jan 2024 | USD | 4.2 | 4.72 | 4.08 | 4.57 | 4.57 | +0.366 (+8.71%) | 579,200 |
2 Jan 2024 | USD | 4.43 | 4.43 | 4.03 | 4.204 | 4.204 | -0.276 (-6.16%) | 156,900 |
29 Dec 2023 | USD | 4.3 | 4.5 | 4.3 | 4.48 | 4.48 | +0.15 (+3.46%) | 300,100 |
28 Dec 2023 | USD | 4.15 | 4.35 | 4.15 | 4.33 | 4.33 | +0.11 (+2.61%) | 445,900 |
27 Dec 2023 | USD | 4.24 | 4.3 | 3.9 | 4.22 | 4.22 | -0.05 (-1.17%) | 434,800 |
26 Dec 2023 | USD | 3.99 | 4.3 | 3.86 | 4.27 | 4.27 | +0.37 (+9.49%) | 577,300 |
22 Dec 2023 | USD | 3.67 | 3.97 | 3.64 | 3.9 | 3.9 | +0.19 (+5.12%) | 535,400 |
21 Dec 2023 | USD | 3.69 | 3.79 | 3.615 | 3.71 | 3.71 | 0.0 (0.0%) | 262,100 |
20 Dec 2023 | USD | 3.796 | 3.83 | 3.66 | 3.71 | 3.71 | +0.043 (+1.17%) | 207,100 |
19 Dec 2023 | USD | 3.78 | 3.92 | 3.667 | 3.667 | 3.667 | -0.083 (-2.21%) | 507,300 |
18 Dec 2023 | USD | 3.92 | 4.2 | 3.75 | 3.75 | 3.75 | -0.45 (-10.71%) | 411,400 |
15 Dec 2023 | USD | 3.84 | 4.2 | 3.84 | 4.2 | 4.2 | +0.11 (+2.69%) | 230,100 |
14 Dec 2023 | USD | 3.9 | 4.1 | 3.71 | 4.09 | 4.09 | +0.04 (+0.99%) | 317,400 |
13 Dec 2023 | USD | 3.825 | 4.14 | 3.63 | 4.05 | 4.05 | +0.288 (+7.66%) | 444,200 |
12 Dec 2023 | USD | 4.2 | 4.23 | 3.61 | 3.762 | 3.762 | -0.523 (-12.21%) | 734,700 |
11 Dec 2023 | USD | 4.53 | 4.6 | 4.12 | 4.285 | 4.285 | -0.265 (-5.82%) | 329,400 |
8 Dec 2023 | USD | 4.68 | 4.68 | 4.46 | 4.55 | 4.55 | -0.12 (-2.57%) | 197,100 |
7 Dec 2023 | USD | 4.49 | 4.69 | 4.48 | 4.67 | 4.67 | +0.139 (+3.07%) | 677,400 |
6 Dec 2023 | USD | 4.3 | 4.531 | 4.28 | 4.531 | 4.531 | +0.211 (+4.88%) | 557,100 |
5 Dec 2023 | USD | 4.44 | 4.468 | 4.17 | 4.32 | 4.32 | -0.08 (-1.82%) | 376,800 |
4 Dec 2023 | USD | 4.28 | 4.63 | 4.28 | 4.4 | 4.4 | +0.12 (+2.80%) | 767,500 |
1 Dec 2023 | USD | 4.32 | 4.38 | 4.24 | 4.28 | 4.28 | -0.03 (-0.70%) | 321,600 |
30 Nov 2023 | USD | 4.35 | 4.35 | 4.25 | 4.31 | 4.31 | -0.04 (-0.92%) | 241,300 |