Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 6.04 | 6.265 | 5.97 | 6 | 6 | -0.1 (-1.64%) | 1,411,328 |
29 Jan 2024 | USD | 6.24 | 6.32 | 5.925 | 6.1 | 6.1 | -0.24 (-3.79%) | 1,468,855 |
26 Jan 2024 | USD | 6.16 | 6.365 | 6.008 | 6.34 | 6.34 | +0.27 (+4.45%) | 1,071,061 |
25 Jan 2024 | USD | 5.69 | 6.152 | 5.67 | 6.07 | 6.07 | +0.43 (+7.62%) | 1,362,559 |
24 Jan 2024 | USD | 5.63 | 5.79 | 5.6 | 5.64 | 5.64 | +0.09 (+1.62%) | 1,042,900 |
23 Jan 2024 | USD | 5.52 | 5.65 | 5.43 | 5.55 | 5.55 | -0.03 (-0.54%) | 713,900 |
22 Jan 2024 | USD | 5.24 | 5.62 | 5.24 | 5.58 | 5.58 | +0.34 (+6.49%) | 1,362,100 |
19 Jan 2024 | USD | 5.03 | 5.25 | 4.97 | 5.24 | 5.24 | +0.23 (+4.59%) | 667,400 |
18 Jan 2024 | USD | 4.91 | 5.04 | 4.82 | 5.01 | 5.01 | +0.07 (+1.42%) | 567,800 |
17 Jan 2024 | USD | 4.65 | 4.96 | 4.63 | 4.94 | 4.94 | +0.23 (+4.88%) | 882,300 |
16 Jan 2024 | USD | 4.77 | 4.78 | 4.65 | 4.71 | 4.71 | -0.14 (-2.89%) | 621,200 |
12 Jan 2024 | USD | 4.85 | 4.93 | 4.79 | 4.85 | 4.85 | +0.05 (+1.04%) | 416,400 |
11 Jan 2024 | USD | 4.87 | 4.91 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 570,500 |
10 Jan 2024 | USD | 4.75 | 4.87 | 4.64 | 4.83 | 4.83 | +0.13 (+2.77%) | 708,800 |
9 Jan 2024 | USD | 4.94 | 5.04 | 4.69 | 4.7 | 4.7 | -0.34 (-6.75%) | 899,500 |
8 Jan 2024 | USD | 4.94 | 5.05 | 4.86 | 5.04 | 5.04 | +0.11 (+2.23%) | 685,400 |
5 Jan 2024 | USD | 4.94 | 5.03 | 4.87 | 4.93 | 4.93 | -0.02 (-0.40%) | 568,700 |
4 Jan 2024 | USD | 5.16 | 5.21 | 4.95 | 4.95 | 4.95 | -0.21 (-4.07%) | 914,600 |
3 Jan 2024 | USD | 5.25 | 5.38 | 5.14 | 5.16 | 5.16 | -0.09 (-1.71%) | 606,800 |
2 Jan 2024 | USD | 5.39 | 5.51 | 5.21 | 5.25 | 5.25 | -0.19 (-3.49%) | 617,100 |
29 Dec 2023 | USD | 5.47 | 5.58 | 5.43 | 5.44 | 5.44 | -0.06 (-1.09%) | 328,000 |
28 Dec 2023 | USD | 5.65 | 5.65 | 5.46 | 5.5 | 5.5 | -0.19 (-3.34%) | 746,800 |
27 Dec 2023 | USD | 5.66 | 5.81 | 5.64 | 5.69 | 5.69 | +0.03 (+0.53%) | 866,100 |
26 Dec 2023 | USD | 5.77 | 5.9 | 5.61 | 5.66 | 5.66 | -0.08 (-1.39%) | 920,000 |
22 Dec 2023 | USD | 5.57 | 5.87 | 5.4 | 5.74 | 5.74 | +0.18 (+3.24%) | 1,086,000 |
21 Dec 2023 | USD | 5.53 | 5.95 | 5.36 | 5.56 | 5.56 | +0.21 (+3.93%) | 2,350,700 |
20 Dec 2023 | USD | 5.06 | 5.59 | 5.05 | 5.35 | 5.35 | +0.25 (+4.90%) | 1,471,500 |
19 Dec 2023 | USD | 5.29 | 5.31 | 5.04 | 5.1 | 5.1 | -0.2 (-3.77%) | 974,400 |
18 Dec 2023 | USD | 5.2 | 5.35 | 5.15 | 5.3 | 5.3 | +0.08 (+1.53%) | 917,400 |
15 Dec 2023 | USD | 5.41 | 5.42 | 5.17 | 5.22 | 5.22 | -0.21 (-3.87%) | 1,131,700 |