Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 5.72 | 5.74 | 5.42 | 5.56 | 5.56 | -0.16 (-2.80%) | 345,300 |
4 Jan 2024 | USD | 5.64 | 5.84 | 5.44 | 5.72 | 5.72 | +0.02 (+0.35%) | 566,400 |
3 Jan 2024 | USD | 5.82 | 5.9 | 5.62 | 5.7 | 5.7 | -0.13 (-2.23%) | 328,700 |
2 Jan 2024 | USD | 5.79 | 6.25 | 5.74 | 5.83 | 5.83 | -0.02 (-0.34%) | 759,500 |
29 Dec 2023 | USD | 5.79 | 5.85 | 5.69 | 5.85 | 5.85 | +0.05 (+0.86%) | 141,100 |
28 Dec 2023 | USD | 5.88 | 5.94 | 5.66 | 5.8 | 5.8 | -0.09 (-1.53%) | 158,100 |
27 Dec 2023 | USD | 5.96 | 5.96 | 5.82 | 5.89 | 5.89 | -0.03 (-0.51%) | 163,400 |
26 Dec 2023 | USD | 5.73 | 5.975 | 5.62 | 5.92 | 5.92 | +0.21 (+3.68%) | 198,800 |
22 Dec 2023 | USD | 5.94 | 6 | 5.6 | 5.71 | 5.71 | -0.135 (-2.31%) | 330,600 |
21 Dec 2023 | USD | 5.91 | 6.06 | 5.73 | 5.845 | 5.845 | -0.085 (-1.43%) | 354,900 |
20 Dec 2023 | USD | 5.85 | 6 | 5.76 | 5.93 | 5.93 | +0.12 (+2.07%) | 250,200 |
19 Dec 2023 | USD | 5.69 | 5.98 | 5.68 | 5.81 | 5.81 | +0.13 (+2.29%) | 399,200 |
18 Dec 2023 | USD | 5.64 | 5.8 | 5.59 | 5.68 | 5.68 | +0.02 (+0.35%) | 173,500 |
15 Dec 2023 | USD | 5.54 | 5.71 | 5.4 | 5.66 | 5.66 | +0.04 (+0.71%) | 234,200 |
14 Dec 2023 | USD | 5.58 | 5.79 | 5.41 | 5.62 | 5.62 | +0.14 (+2.55%) | 285,500 |
13 Dec 2023 | USD | 5.52 | 5.8 | 5.32 | 5.48 | 5.48 | -0.03 (-0.54%) | 343,000 |
12 Dec 2023 | USD | 5.69 | 5.76 | 5.41 | 5.51 | 5.51 | -0.19 (-3.33%) | 286,200 |
11 Dec 2023 | USD | 5.9 | 5.99 | 5.41 | 5.7 | 5.7 | -0.2 (-3.39%) | 291,000 |
8 Dec 2023 | USD | 5.61 | 6.004 | 5.565 | 5.9 | 5.9 | +0.24 (+4.24%) | 407,300 |
7 Dec 2023 | USD | 5.6 | 5.66 | 5.5 | 5.66 | 5.66 | +0.17 (+3.10%) | 176,000 |
6 Dec 2023 | USD | 5.7 | 5.72 | 5.465 | 5.49 | 5.49 | -0.14 (-2.49%) | 223,000 |
5 Dec 2023 | USD | 5.55 | 5.71 | 5.55 | 5.63 | 5.63 | -0.01 (-0.18%) | 212,600 |
4 Dec 2023 | USD | 5.59 | 5.73 | 5.5 | 5.64 | 5.64 | +0.01 (+0.18%) | 355,300 |
1 Dec 2023 | USD | 5.27 | 5.7 | 5.04 | 5.63 | 5.63 | +0.35 (+6.63%) | 536,900 |
30 Nov 2023 | USD | 5.2 | 5.315 | 5.06 | 5.28 | 5.28 | +0.13 (+2.52%) | 199,300 |
29 Nov 2023 | USD | 5.2 | 5.3 | 5.15 | 5.15 | 5.15 | -0.04 (-0.77%) | 219,700 |
28 Nov 2023 | USD | 5.13 | 5.25 | 5.11 | 5.19 | 5.19 | +0.04 (+0.78%) | 217,000 |
27 Nov 2023 | USD | 5.2 | 5.301 | 5.04 | 5.15 | 5.15 | +0.04 (+0.78%) | 324,000 |
24 Nov 2023 | USD | 4.95 | 5.21 | 4.86 | 5.11 | 5.11 | +0.25 (+5.14%) | 224,400 |
22 Nov 2023 | USD | 4.89 | 4.98 | 4.81 | 4.86 | 4.86 | +0.04 (+0.83%) | 214,200 |