Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2023 | USD | 5.23 | 5.245 | 5.048 | 5.055 | 5.055 | -0.045 (-0.88%) | 18,400 |
4 Dec 2023 | USD | 5.54 | 5.54 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 8,600 |
1 Dec 2023 | USD | 5.19 | 5.25 | 5.155 | 5.18 | 5.18 | +0.06 (+1.17%) | 11,000 |
30 Nov 2023 | USD | 5.4 | 5.56 | 5.063 | 5.12 | 5.12 | -0.05 (-0.97%) | 27,500 |
29 Nov 2023 | USD | 5.338 | 5.36 | 5.1 | 5.17 | 5.17 | -0.23 (-4.26%) | 72,800 |
28 Nov 2023 | USD | 5.545 | 5.545 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 10,600 |
27 Nov 2023 | USD | 5.529 | 5.545 | 5.406 | 5.5 | 5.5 | -0.066 (-1.19%) | 9,300 |
24 Nov 2023 | USD | 5.566 | 5.566 | 5.566 | 5.566 | 5.566 | +0.146 (+2.69%) | 2,300 |
22 Nov 2023 | USD | 5.42 | 5.42 | 5.23 | 5.42 | 5.42 | -0.04 (-0.73%) | 29,900 |
21 Nov 2023 | USD | 5.535 | 5.6 | 5.393 | 5.46 | 5.46 | -0.13 (-2.33%) | 26,400 |
20 Nov 2023 | USD | 5.55 | 5.606 | 5.55 | 5.59 | 5.59 | +0.004 (+0.07%) | 6,900 |
17 Nov 2023 | USD | 5.75 | 5.75 | 5.461 | 5.586 | 5.586 | -0.164 (-2.85%) | 21,800 |
16 Nov 2023 | USD | 5.768 | 5.78 | 5.75 | 5.75 | 5.75 | -0.066 (-1.13%) | 1,100 |
15 Nov 2023 | USD | 5.87 | 5.905 | 5.816 | 5.816 | 5.816 | +0.002 (+0.03%) | 6,000 |
14 Nov 2023 | USD | 5.836 | 5.87 | 5.81 | 5.814 | 5.814 | -0.056 (-0.95%) | 14,000 |
13 Nov 2023 | USD | 5.9 | 6.01 | 5.87 | 5.87 | 5.87 | -0.229 (-3.75%) | 14,900 |
10 Nov 2023 | USD | 6.4 | 6.402 | 6.023 | 6.099 | 6.099 | -0.451 (-6.89%) | 10,700 |
9 Nov 2023 | USD | 6.292 | 6.68 | 6.292 | 6.55 | 6.55 | +0.29 (+4.63%) | 47,600 |
8 Nov 2023 | USD | 6.05 | 6.26 | 6.05 | 6.26 | 6.26 | +0.281 (+4.70%) | 51,400 |
7 Nov 2023 | USD | 6.274 | 6.274 | 5.916 | 5.979 | 5.979 | -0.231 (-3.72%) | 4,000 |
6 Nov 2023 | USD | 6.15 | 6.265 | 6.14 | 6.21 | 6.21 | -0.12 (-1.90%) | 3,000 |
3 Nov 2023 | USD | 6.15 | 6.4 | 6.15 | 6.33 | 6.33 | -0.016 (-0.25%) | 48,900 |
2 Nov 2023 | USD | 6.17 | 6.346 | 6.15 | 6.346 | 6.346 | +0.236 (+3.86%) | 21,200 |
1 Nov 2023 | USD | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | +0.02 (+0.33%) | 5,700 |
31 Oct 2023 | USD | 6.12 | 6.12 | 5.98 | 6.09 | 6.09 | +0.146 (+2.46%) | 8,100 |
30 Oct 2023 | USD | 5.976 | 5.984 | 5.886 | 5.944 | 5.944 | +0.034 (+0.58%) | 5,500 |
27 Oct 2023 | USD | 6.004 | 6.004 | 5.91 | 5.91 | 5.91 | +0.074 (+1.27%) | 16,800 |
26 Oct 2023 | USD | 5.913 | 5.913 | 5.836 | 5.836 | 5.836 | +0.036 (+0.62%) | 900 |
25 Oct 2023 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.005 (-0.09%) | 13,800 |
24 Oct 2023 | USD | 6 | 6.02 | 5.805 | 5.805 | 5.805 | -0.005 (-0.09%) | 6,300 |