Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 5.7 | 5.9 | 5.53 | 5.66 | 5.66 | -0.1 (-1.74%) | 174,000 |
4 Jan 2024 | USD | 5.83 | 5.94 | 5.7 | 5.76 | 5.76 | +0.01 (+0.17%) | 238,900 |
3 Jan 2024 | USD | 5.4 | 5.84 | 5.39 | 5.75 | 5.75 | +0.22 (+3.98%) | 280,900 |
2 Jan 2024 | USD | 4.95 | 5.56 | 4.95 | 5.53 | 5.53 | +0.52 (+10.38%) | 283,900 |
29 Dec 2023 | USD | 5.19 | 5.19 | 4.97 | 5.01 | 5.01 | -0.13 (-2.53%) | 144,600 |
28 Dec 2023 | USD | 5.08 | 5.18 | 5.06 | 5.14 | 5.14 | +0.02 (+0.39%) | 157,700 |
27 Dec 2023 | USD | 5.16 | 5.19 | 5 | 5.12 | 5.12 | +0.03 (+0.59%) | 576,400 |
26 Dec 2023 | USD | 5 | 5.3 | 4.91 | 5.09 | 5.09 | +0.12 (+2.41%) | 1,064,000 |
22 Dec 2023 | USD | 4.8 | 4.99 | 4.72 | 4.97 | 4.97 | +0.19 (+3.97%) | 279,900 |
21 Dec 2023 | USD | 4.75 | 4.78 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 99,300 |
20 Dec 2023 | USD | 4.75 | 4.75 | 4.68 | 4.73 | 4.73 | +0.01 (+0.21%) | 70,500 |
19 Dec 2023 | USD | 4.79 | 4.79 | 4.62 | 4.72 | 4.72 | +0.02 (+0.43%) | 208,300 |
18 Dec 2023 | USD | 4.86 | 4.9 | 4.7 | 4.7 | 4.7 | -0.17 (-3.49%) | 74,800 |
15 Dec 2023 | USD | 4.75 | 4.88 | 4.66 | 4.87 | 4.87 | +0.09 (+1.88%) | 241,900 |
14 Dec 2023 | USD | 4.8 | 4.85 | 4.63 | 4.78 | 4.78 | +0.06 (+1.27%) | 148,600 |
13 Dec 2023 | USD | 4.74 | 4.78 | 4.59 | 4.72 | 4.72 | +0.04 (+0.85%) | 103,600 |
12 Dec 2023 | USD | 4.64 | 4.76 | 4.58 | 4.68 | 4.68 | +0.02 (+0.43%) | 71,800 |
11 Dec 2023 | USD | 4.76 | 4.84 | 4.58 | 4.66 | 4.66 | -0.12 (-2.51%) | 85,300 |
8 Dec 2023 | USD | 4.75 | 4.88 | 4.7 | 4.78 | 4.78 | +0.03 (+0.63%) | 111,200 |
7 Dec 2023 | USD | 4.54 | 4.79 | 4.5 | 4.75 | 4.75 | +0.2 (+4.40%) | 279,500 |
6 Dec 2023 | USD | 4.52 | 4.61 | 4.46 | 4.55 | 4.55 | -0.01 (-0.22%) | 108,800 |
5 Dec 2023 | USD | 4.66 | 4.66 | 4.36 | 4.56 | 4.56 | -0.08 (-1.72%) | 171,800 |
4 Dec 2023 | USD | 4.65 | 4.7 | 4.32 | 4.64 | 4.64 | -0.02 (-0.43%) | 408,700 |
1 Dec 2023 | USD | 4.85 | 4.85 | 4.57 | 4.66 | 4.66 | -0.14 (-2.92%) | 148,000 |
30 Nov 2023 | USD | 4.97 | 5.1 | 4.78 | 4.8 | 4.8 | -0.1 (-2.04%) | 173,000 |
29 Nov 2023 | USD | 5.05 | 5.14 | 4.81 | 4.9 | 4.9 | -0.06 (-1.21%) | 313,800 |
28 Nov 2023 | USD | 4.93 | 5.01 | 4.66 | 4.96 | 4.96 | +0.15 (+3.12%) | 331,100 |
27 Nov 2023 | USD | 4.6 | 5.38 | 4.51 | 4.81 | 4.81 | +0.5 (+11.60%) | 1,586,000 |
24 Nov 2023 | USD | 4.1 | 4.39 | 4.07 | 4.31 | 4.31 | +0.16 (+3.86%) | 66,100 |
22 Nov 2023 | USD | 4.2 | 4.21 | 4.09 | 4.15 | 4.15 | -0.02 (-0.48%) | 49,000 |