Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 6.11 | 6.11 | 5.711 | 5.98 | 5.98 | -0.09 (-1.48%) | 1,730,800 |
29 Dec 2023 | USD | 6.15 | 6.16 | 5.925 | 6.07 | 6.07 | -0.05 (-0.82%) | 1,969,000 |
28 Dec 2023 | USD | 6.24 | 6.3 | 6.06 | 6.12 | 6.12 | -0.09 (-1.45%) | 979,500 |
27 Dec 2023 | USD | 5.88 | 6.25 | 5.765 | 6.21 | 6.21 | +0.34 (+5.79%) | 1,360,500 |
26 Dec 2023 | USD | 5.77 | 5.95 | 5.745 | 5.87 | 5.87 | +0.11 (+1.91%) | 1,046,900 |
22 Dec 2023 | USD | 5.6 | 5.8 | 5.56 | 5.76 | 5.76 | +0.22 (+3.97%) | 1,752,100 |
21 Dec 2023 | USD | 5.35 | 5.555 | 5.34 | 5.54 | 5.54 | +0.25 (+4.73%) | 917,500 |
20 Dec 2023 | USD | 5.32 | 5.49 | 5.22 | 5.29 | 5.29 | -0.06 (-1.12%) | 1,498,700 |
19 Dec 2023 | USD | 5.4 | 5.46 | 5.22 | 5.35 | 5.35 | 0.0 (0.0%) | 1,835,900 |
18 Dec 2023 | USD | 5.25 | 5.39 | 5.035 | 5.35 | 5.35 | +0.16 (+3.08%) | 2,104,100 |
15 Dec 2023 | USD | 5.06 | 5.225 | 4.91 | 5.19 | 5.19 | +0.19 (+3.80%) | 3,185,400 |
14 Dec 2023 | USD | 4.74 | 5.01 | 4.74 | 5 | 5 | +0.29 (+6.16%) | 1,505,700 |
13 Dec 2023 | USD | 4.66 | 4.85 | 4.46 | 4.71 | 4.71 | +0.07 (+1.51%) | 1,879,400 |
12 Dec 2023 | USD | 4.93 | 4.955 | 4.63 | 4.64 | 4.64 | -0.26 (-5.31%) | 1,123,300 |
11 Dec 2023 | USD | 5.1 | 5.145 | 4.82 | 4.9 | 4.9 | -0.16 (-3.16%) | 1,027,900 |
8 Dec 2023 | USD | 4.74 | 5.245 | 4.71 | 5.06 | 5.06 | +0.37 (+7.89%) | 2,315,400 |
7 Dec 2023 | USD | 4.57 | 4.71 | 4.55 | 4.69 | 4.69 | +0.14 (+3.08%) | 878,900 |
6 Dec 2023 | USD | 4.71 | 4.77 | 4.53 | 4.55 | 4.55 | -0.07 (-1.52%) | 1,303,000 |
5 Dec 2023 | USD | 4.78 | 4.79 | 4.55 | 4.62 | 4.62 | -0.09 (-1.91%) | 1,349,900 |
4 Dec 2023 | USD | 4.58 | 4.77 | 4.51 | 4.71 | 4.71 | +0.05 (+1.07%) | 1,356,200 |
1 Dec 2023 | USD | 4.36 | 4.69 | 4.25 | 4.66 | 4.66 | +0.35 (+8.12%) | 1,508,200 |
30 Nov 2023 | USD | 4.38 | 4.38 | 4.17 | 4.31 | 4.31 | -0.04 (-0.92%) | 2,530,000 |
29 Nov 2023 | USD | 4.39 | 4.41 | 4.28 | 4.35 | 4.35 | +0.11 (+2.59%) | 800,100 |
28 Nov 2023 | USD | 4.28 | 4.28 | 4.16 | 4.24 | 4.24 | -0.05 (-1.17%) | 633,200 |
27 Nov 2023 | USD | 4.47 | 4.47 | 4.17 | 4.29 | 4.29 | -0.23 (-5.09%) | 1,398,100 |
24 Nov 2023 | USD | 4.48 | 4.558 | 4.45 | 4.52 | 4.52 | +0.07 (+1.57%) | 316,700 |
22 Nov 2023 | USD | 4.52 | 4.545 | 4.41 | 4.45 | 4.45 | -0.02 (-0.45%) | 480,800 |
21 Nov 2023 | USD | 4.45 | 4.53 | 4.425 | 4.47 | 4.47 | -0.02 (-0.45%) | 680,000 |
20 Nov 2023 | USD | 4.53 | 4.59 | 4.41 | 4.49 | 4.49 | -0.04 (-0.88%) | 749,800 |
17 Nov 2023 | USD | 4.41 | 4.55 | 4.38 | 4.53 | 4.53 | +0.16 (+3.66%) | 966,700 |