Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 3.98 | 4.015 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 574,000 |
2 Jan 2024 | USD | 4.02 | 4.147 | 3.97 | 3.99 | 3.99 | -0.06 (-1.48%) | 386,300 |
29 Dec 2023 | USD | 3.98 | 4.11 | 3.98 | 4.05 | 4.05 | +0.05 (+1.25%) | 532,300 |
28 Dec 2023 | USD | 4.02 | 4.15 | 3.99 | 4 | 4 | 0.0 (0.0%) | 532,100 |
27 Dec 2023 | USD | 4.05 | 4.11 | 3.99 | 4 | 4 | -0.1 (-2.44%) | 702,700 |
26 Dec 2023 | USD | 3.87 | 4.145 | 3.8 | 4.1 | 4.1 | +0.3 (+7.89%) | 774,800 |
22 Dec 2023 | USD | 3.76 | 3.93 | 3.695 | 3.8 | 3.8 | +0.09 (+2.43%) | 1,018,200 |
21 Dec 2023 | USD | 3.79 | 3.87 | 3.67 | 3.71 | 3.71 | -0.06 (-1.59%) | 566,900 |
20 Dec 2023 | USD | 3.95 | 4.046 | 3.76 | 3.77 | 3.77 | -0.14 (-3.58%) | 423,500 |
19 Dec 2023 | USD | 3.8 | 4.05 | 3.78 | 3.91 | 3.91 | +0.18 (+4.83%) | 850,200 |
18 Dec 2023 | USD | 3.98 | 4.02 | 3.71 | 3.73 | 3.73 | -0.24 (-6.05%) | 780,700 |
15 Dec 2023 | USD | 4.08 | 4.17 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 974,200 |
14 Dec 2023 | USD | 3.96 | 4.19 | 3.93 | 4.01 | 4.01 | +0.17 (+4.43%) | 1,118,100 |
13 Dec 2023 | USD | 3.75 | 3.885 | 3.585 | 3.84 | 3.84 | +0.16 (+4.35%) | 647,300 |
12 Dec 2023 | USD | 3.77 | 3.77 | 3.53 | 3.68 | 3.68 | -0.05 (-1.34%) | 346,600 |
11 Dec 2023 | USD | 3.97 | 4.03 | 3.68 | 3.73 | 3.73 | -0.24 (-6.05%) | 474,700 |
8 Dec 2023 | USD | 3.99 | 4 | 3.86 | 3.97 | 3.97 | +0.01 (+0.25%) | 265,400 |
7 Dec 2023 | USD | 3.8 | 3.96 | 3.757 | 3.96 | 3.96 | +0.14 (+3.66%) | 367,100 |
6 Dec 2023 | USD | 3.98 | 4.04 | 3.79 | 3.82 | 3.82 | -0.12 (-3.05%) | 359,300 |
5 Dec 2023 | USD | 4.19 | 4.27 | 3.92 | 3.94 | 3.94 | -0.29 (-6.86%) | 345,700 |
4 Dec 2023 | USD | 4.16 | 4.37 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 613,100 |
1 Dec 2023 | USD | 4.05 | 4.22 | 4.02 | 4.18 | 4.18 | +0.18 (+4.50%) | 529,300 |
30 Nov 2023 | USD | 4.3 | 4.3 | 3.985 | 4 | 4 | -0.3 (-6.98%) | 592,100 |
29 Nov 2023 | USD | 4.32 | 4.38 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 451,200 |
28 Nov 2023 | USD | 4.32 | 4.348 | 4.21 | 4.27 | 4.27 | -0.07 (-1.61%) | 395,400 |
27 Nov 2023 | USD | 4.42 | 4.47 | 4.21 | 4.34 | 4.34 | -0.12 (-2.69%) | 519,500 |
24 Nov 2023 | USD | 4.47 | 4.57 | 4.4 | 4.46 | 4.46 | -0.03 (-0.67%) | 145,200 |
22 Nov 2023 | USD | 4.39 | 4.55 | 4.34 | 4.49 | 4.49 | +0.16 (+3.70%) | 273,500 |
21 Nov 2023 | USD | 4.12 | 4.35 | 4.12 | 4.33 | 4.33 | +0.16 (+3.84%) | 414,800 |
20 Nov 2023 | USD | 3.79 | 4.31 | 3.79 | 4.17 | 4.17 | +0.36 (+9.45%) | 703,200 |