Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 5.02 | 5.02 | 4.78 | 4.94 | 4.94 | -0.07 (-1.40%) | 1,494,200 |
5 Jan 2024 | USD | 4.81 | 5.11 | 4.72 | 5.01 | 5.01 | +0.19 (+3.94%) | 1,501,600 |
4 Jan 2024 | USD | 4.93 | 5.039 | 4.82 | 4.82 | 4.82 | -0.11 (-2.23%) | 1,897,600 |
3 Jan 2024 | USD | 5.03 | 5.13 | 4.86 | 4.93 | 4.93 | +0.08 (+1.65%) | 2,925,300 |
2 Jan 2024 | USD | 5.86 | 5.863 | 4.6 | 4.85 | 4.85 | -1.18 (-19.57%) | 6,285,200 |
29 Dec 2023 | USD | 6.14 | 6.14 | 5.745 | 6.03 | 6.03 | -0.15 (-2.43%) | 2,497,800 |
28 Dec 2023 | USD | 6.32 | 6.36 | 6.03 | 6.18 | 6.18 | -0.18 (-2.83%) | 1,594,000 |
27 Dec 2023 | USD | 6.19 | 6.71 | 6.19 | 6.36 | 6.36 | +0.17 (+2.75%) | 3,079,900 |
26 Dec 2023 | USD | 6.1 | 6.3 | 5.967 | 6.19 | 6.19 | +0.12 (+1.98%) | 1,808,500 |
22 Dec 2023 | USD | 5.79 | 6.095 | 5.68 | 6.07 | 6.07 | +0.26 (+4.48%) | 2,600,400 |
21 Dec 2023 | USD | 5.29 | 5.84 | 5.27 | 5.81 | 5.81 | +0.64 (+12.38%) | 2,569,200 |
20 Dec 2023 | USD | 5.53 | 5.53 | 5.155 | 5.17 | 5.17 | -0.39 (-7.01%) | 2,240,300 |
19 Dec 2023 | USD | 5.37 | 5.57 | 5.324 | 5.56 | 5.56 | +0.24 (+4.51%) | 1,383,800 |
18 Dec 2023 | USD | 5.39 | 5.4 | 5.12 | 5.32 | 5.32 | -0.12 (-2.21%) | 1,690,300 |
15 Dec 2023 | USD | 5.58 | 5.62 | 5.35 | 5.44 | 5.44 | -0.05 (-0.91%) | 2,036,700 |
14 Dec 2023 | USD | 5.35 | 5.54 | 5.3 | 5.49 | 5.49 | +0.25 (+4.77%) | 1,491,400 |
13 Dec 2023 | USD | 5.14 | 5.265 | 5.01 | 5.24 | 5.24 | +0.1 (+1.95%) | 1,721,500 |
12 Dec 2023 | USD | 5.22 | 5.24 | 5.015 | 5.14 | 5.14 | -0.1 (-1.91%) | 1,263,400 |
11 Dec 2023 | USD | 5.5 | 5.5 | 5.145 | 5.24 | 5.24 | -0.24 (-4.38%) | 1,606,100 |
8 Dec 2023 | USD | 5.11 | 5.55 | 5.081 | 5.48 | 5.48 | +0.37 (+7.24%) | 1,999,300 |
7 Dec 2023 | USD | 5.12 | 5.13 | 4.98 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,010,200 |
6 Dec 2023 | USD | 4.88 | 5.22 | 4.83 | 5.1 | 5.1 | +0.27 (+5.59%) | 1,391,000 |
5 Dec 2023 | USD | 4.95 | 4.99 | 4.71 | 4.83 | 4.83 | -0.12 (-2.42%) | 1,403,100 |
4 Dec 2023 | USD | 5.19 | 5.47 | 4.93 | 4.95 | 4.95 | -0.23 (-4.44%) | 3,545,200 |
1 Dec 2023 | USD | 4.88 | 5.195 | 4.76 | 5.18 | 5.18 | +0.33 (+6.80%) | 1,738,300 |
30 Nov 2023 | USD | 5.08 | 5.148 | 4.8 | 4.85 | 4.85 | -0.17 (-3.39%) | 1,509,300 |
29 Nov 2023 | USD | 4.66 | 5.03 | 4.65 | 5.02 | 5.02 | +0.44 (+9.61%) | 2,232,600 |
28 Nov 2023 | USD | 4.73 | 4.77 | 4.5 | 4.58 | 4.58 | -0.18 (-3.78%) | 1,479,700 |
27 Nov 2023 | USD | 4.725 | 4.79 | 4.52 | 4.76 | 4.76 | -0.08 (-1.65%) | 1,604,200 |
24 Nov 2023 | USD | 4.33 | 4.9 | 4.18 | 4.84 | 4.84 | +0.49 (+11.26%) | 2,303,600 |