Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 6.45 | 6.67 | 6.27 | 6.51 | 6.51 | +0.11 (+1.72%) | 110,071 |
6 Feb 2024 | USD | 6.24 | 6.52 | 6.19 | 6.4 | 6.4 | +0.17 (+2.73%) | 84,995 |
5 Feb 2024 | USD | 6.16 | 6.41 | 6.07 | 6.23 | 6.23 | -0.02 (-0.32%) | 86,128 |
2 Feb 2024 | USD | 6.13 | 6.25 | 6.0499 | 6.25 | 6.25 | +0.09 (+1.46%) | 72,841 |
1 Feb 2024 | USD | 6.17 | 6.19 | 6.01 | 6.16 | 6.16 | -0.03 (-0.48%) | 94,495 |
31 Jan 2024 | USD | 6.54 | 6.59 | 6.16 | 6.19 | 6.19 | -0.35 (-5.35%) | 81,417 |
30 Jan 2024 | USD | 6.33 | 6.6 | 6.3 | 6.54 | 6.54 | +0.24 (+3.81%) | 112,482 |
29 Jan 2024 | USD | 6.02 | 6.33 | 6.02 | 6.3 | 6.3 | +0.29 (+4.83%) | 48,314 |
26 Jan 2024 | USD | 5.96 | 6.23 | 5.96 | 6.01 | 6.01 | +0.08 (+1.35%) | 73,967 |
25 Jan 2024 | USD | 6.26 | 6.26 | 5.7 | 5.93 | 5.93 | -0.28 (-4.51%) | 141,439 |
24 Jan 2024 | USD | 6 | 6.6 | 5.9 | 6.21 | 6.21 | +0.33 (+5.61%) | 268,100 |
23 Jan 2024 | USD | 5.64 | 5.95 | 5.56 | 5.88 | 5.88 | +0.33 (+5.95%) | 103,000 |
22 Jan 2024 | USD | 5.24 | 5.55 | 5.2 | 5.55 | 5.55 | +0.31 (+5.92%) | 220,900 |
19 Jan 2024 | USD | 5.11 | 5.27 | 5.03 | 5.24 | 5.24 | +0.15 (+2.95%) | 126,600 |
18 Jan 2024 | USD | 5.14 | 5.167 | 4.91 | 5.09 | 5.09 | +0.11 (+2.21%) | 87,000 |
17 Jan 2024 | USD | 5.25 | 5.25 | 4.831 | 4.98 | 4.98 | -0.21 (-4.05%) | 131,000 |
16 Jan 2024 | USD | 5.22 | 5.29 | 5.06 | 5.19 | 5.19 | -0.04 (-0.76%) | 74,200 |
12 Jan 2024 | USD | 5.25 | 5.285 | 5.15 | 5.23 | 5.23 | +0.03 (+0.58%) | 85,000 |
11 Jan 2024 | USD | 5.32 | 5.32 | 5.065 | 5.2 | 5.2 | -0.095 (-1.79%) | 139,200 |
10 Jan 2024 | USD | 5.3 | 5.363 | 5.23 | 5.295 | 5.295 | +0.015 (+0.28%) | 92,500 |
9 Jan 2024 | USD | 5.45 | 5.801 | 5.25 | 5.28 | 5.28 | -0.11 (-2.04%) | 102,200 |
8 Jan 2024 | USD | 5.4 | 5.578 | 5.29 | 5.39 | 5.39 | 0.0 (0.0%) | 164,200 |
5 Jan 2024 | USD | 5.53 | 5.65 | 5.365 | 5.39 | 5.39 | -0.16 (-2.88%) | 105,000 |
4 Jan 2024 | USD | 5.4 | 5.75 | 5.4 | 5.55 | 5.55 | +0.14 (+2.59%) | 122,600 |
3 Jan 2024 | USD | 5.49 | 5.681 | 5.36 | 5.41 | 5.41 | -0.19 (-3.39%) | 97,600 |
2 Jan 2024 | USD | 5.96 | 5.96 | 5.51 | 5.6 | 5.6 | -0.29 (-4.92%) | 96,600 |
29 Dec 2023 | USD | 6.01 | 6.115 | 5.84 | 5.89 | 5.89 | -0.18 (-2.97%) | 60,100 |
28 Dec 2023 | USD | 5.98 | 6.19 | 5.96 | 6.07 | 6.07 | +0.09 (+1.51%) | 72,500 |
27 Dec 2023 | USD | 5.86 | 6.05 | 5.68 | 5.98 | 5.98 | +0.17 (+2.93%) | 114,800 |
26 Dec 2023 | USD | 5.61 | 5.81 | 5.46 | 5.81 | 5.81 | +0.2 (+3.57%) | 87,100 |