Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 4.3 | 4.365 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 21,300 |
29 Jan 2024 | USD | 4.315 | 4.39 | 4.19 | 4.3 | 4.3 | +0.1 (+2.38%) | 22,100 |
26 Jan 2024 | USD | 4.2 | 4.2 | 4.145 | 4.2 | 4.2 | -0.02 (-0.47%) | 14,100 |
25 Jan 2024 | USD | 4.4 | 4.4 | 4.205 | 4.22 | 4.22 | -0.3 (-6.64%) | 19,300 |
24 Jan 2024 | USD | 4.5 | 4.525 | 4.26 | 4.52 | 4.52 | -0.03 (-0.66%) | 73,300 |
23 Jan 2024 | USD | 4.55 | 4.59 | 4.5 | 4.55 | 4.55 | +0.05 (+1.11%) | 12,700 |
22 Jan 2024 | USD | 4.59 | 4.59 | 4.497 | 4.5 | 4.5 | -0.15 (-3.23%) | 29,900 |
19 Jan 2024 | USD | 4.78 | 4.78 | 4.573 | 4.65 | 4.65 | -0.15 (-3.12%) | 12,700 |
18 Jan 2024 | USD | 4.85 | 4.85 | 4.56 | 4.8 | 4.8 | -0.07 (-1.44%) | 13,700 |
17 Jan 2024 | USD | 5.25 | 5.25 | 4.7 | 4.87 | 4.87 | -0.37 (-7.06%) | 23,000 |
16 Jan 2024 | USD | 4.95 | 5.39 | 4.87 | 5.24 | 5.24 | +0.24 (+4.80%) | 34,600 |
12 Jan 2024 | USD | 4.41 | 5 | 4.4 | 5 | 5 | +0.58 (+13.12%) | 38,400 |
11 Jan 2024 | USD | 4.57 | 4.69 | 4.4 | 4.42 | 4.42 | -0.25 (-5.35%) | 23,100 |
10 Jan 2024 | USD | 4.57 | 4.74 | 4.455 | 4.67 | 4.67 | +0.12 (+2.64%) | 33,600 |
9 Jan 2024 | USD | 4.02 | 4.55 | 4.02 | 4.55 | 4.55 | +0.5 (+12.35%) | 39,500 |
8 Jan 2024 | USD | 4.05 | 4.21 | 3.9 | 4.05 | 4.05 | +0.02 (+0.50%) | 18,600 |
5 Jan 2024 | USD | 4.068 | 4.245 | 4 | 4.03 | 4.03 | -0.21 (-4.95%) | 20,700 |
4 Jan 2024 | USD | 4.3 | 4.3 | 4.01 | 4.24 | 4.24 | -0.05 (-1.17%) | 15,400 |
3 Jan 2024 | USD | 4.24 | 4.33 | 4.127 | 4.29 | 4.29 | -0.05 (-1.15%) | 8,200 |
2 Jan 2024 | USD | 4 | 4.387 | 4 | 4.34 | 4.34 | +0.34 (+8.50%) | 9,200 |
29 Dec 2023 | USD | 3.97 | 4.08 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 9,800 |
28 Dec 2023 | USD | 3.94 | 4.055 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 15,600 |
27 Dec 2023 | USD | 3.94 | 4.03 | 3.91 | 4 | 4 | +0.07 (+1.78%) | 30,600 |
26 Dec 2023 | USD | 3.87 | 3.94 | 3.83 | 3.93 | 3.93 | +0.01 (+0.26%) | 13,700 |
22 Dec 2023 | USD | 4 | 4.09 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 14,900 |
21 Dec 2023 | USD | 3.99 | 4 | 3.81 | 3.99 | 3.99 | +0.05 (+1.27%) | 15,400 |
20 Dec 2023 | USD | 4.1 | 4.1 | 3.81 | 3.94 | 3.94 | -0.17 (-4.14%) | 36,500 |
19 Dec 2023 | USD | 4.15 | 4.59 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 38,000 |
18 Dec 2023 | USD | 4.63 | 4.63 | 4.015 | 4.14 | 4.14 | -0.51 (-10.97%) | 37,100 |
15 Dec 2023 | USD | 4.33 | 5.04 | 4.33 | 4.65 | 4.65 | +0.02 (+0.43%) | 31,700 |