Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | USD | 4.86 | 5.59 | 4.86 | 5.505 | 5.505 | +0.615 (+12.58%) | 1,086,400 |
18 Dec 2023 | USD | 4.93 | 5.041 | 4.8 | 4.89 | 4.89 | -0.03 (-0.61%) | 481,200 |
15 Dec 2023 | USD | 5.2 | 5.38 | 4.87 | 4.92 | 4.92 | -0.22 (-4.28%) | 690,600 |
14 Dec 2023 | USD | 4.7 | 5.26 | 4.665 | 5.14 | 5.14 | +0.52 (+11.26%) | 1,106,700 |
13 Dec 2023 | USD | 4.56 | 4.66 | 4.4 | 4.62 | 4.62 | +0.03 (+0.65%) | 629,800 |
12 Dec 2023 | USD | 4.45 | 4.6 | 4.35 | 4.59 | 4.59 | +0.07 (+1.55%) | 367,600 |
11 Dec 2023 | USD | 4.54 | 4.59 | 4.45 | 4.52 | 4.52 | -0.03 (-0.66%) | 288,900 |
8 Dec 2023 | USD | 4.53 | 4.61 | 4.511 | 4.55 | 4.55 | +0.02 (+0.44%) | 178,700 |
7 Dec 2023 | USD | 4.42 | 4.555 | 4.4 | 4.53 | 4.53 | +0.15 (+3.42%) | 243,700 |
6 Dec 2023 | USD | 4.53 | 4.631 | 4.33 | 4.38 | 4.38 | -0.15 (-3.31%) | 430,300 |
5 Dec 2023 | USD | 4.7 | 4.73 | 4.49 | 4.53 | 4.53 | -0.22 (-4.63%) | 511,600 |
4 Dec 2023 | USD | 4.66 | 4.85 | 4.66 | 4.75 | 4.75 | +0.05 (+1.06%) | 380,000 |
1 Dec 2023 | USD | 4.5 | 4.709 | 4.4 | 4.7 | 4.7 | +0.26 (+5.86%) | 464,600 |
30 Nov 2023 | USD | 4.43 | 4.88 | 4.41 | 4.44 | 4.44 | +0.07 (+1.60%) | 760,600 |
29 Nov 2023 | USD | 4.66 | 4.78 | 4.32 | 4.37 | 4.37 | -0.13 (-2.89%) | 418,000 |
28 Nov 2023 | USD | 4.61 | 4.71 | 4.32 | 4.5 | 4.5 | -0.17 (-3.64%) | 418,100 |
27 Nov 2023 | USD | 4.8 | 4.81 | 4.615 | 4.67 | 4.67 | -0.14 (-2.91%) | 460,900 |
24 Nov 2023 | USD | 4.67 | 4.93 | 4.67 | 4.81 | 4.81 | +0.105 (+2.23%) | 247,300 |
22 Nov 2023 | USD | 4.79 | 4.79 | 4.69 | 4.705 | 4.705 | -0.005 (-0.11%) | 197,300 |
21 Nov 2023 | USD | 4.75 | 4.83 | 4.65 | 4.71 | 4.71 | -0.17 (-3.48%) | 372,900 |
20 Nov 2023 | USD | 4.88 | 4.93 | 4.725 | 4.88 | 4.88 | -0.05 (-1.01%) | 280,000 |
17 Nov 2023 | USD | 4.82 | 4.989 | 4.79 | 4.93 | 4.93 | +0.07 (+1.44%) | 402,700 |
16 Nov 2023 | USD | 4.96 | 4.97 | 4.66 | 4.86 | 4.86 | -0.04 (-0.82%) | 369,200 |
15 Nov 2023 | USD | 4.65 | 5.05 | 4.65 | 4.9 | 4.9 | +0.31 (+6.75%) | 468,200 |
14 Nov 2023 | USD | 4.53 | 4.74 | 4.48 | 4.59 | 4.59 | +0.2 (+4.56%) | 387,500 |
13 Nov 2023 | USD | 4.46 | 4.48 | 4.29 | 4.39 | 4.39 | -0.13 (-2.88%) | 258,300 |
10 Nov 2023 | USD | 4.6 | 4.63 | 4.24 | 4.52 | 4.52 | -0.09 (-1.95%) | 390,000 |
9 Nov 2023 | USD | 4.71 | 5.03 | 4.445 | 4.61 | 4.61 | +0.03 (+0.66%) | 559,500 |
8 Nov 2023 | USD | 4.63 | 4.7 | 4.49 | 4.58 | 4.58 | -0.07 (-1.51%) | 330,000 |
7 Nov 2023 | USD | 4.81 | 5 | 4.62 | 4.65 | 4.65 | -0.21 (-4.32%) | 485,800 |