Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 5.41 | 5.42 | 5.17 | 5.22 | 5.22 | -0.21 (-3.87%) | 1,131,700 |
14 Dec 2023 | USD | 5.69 | 5.78 | 5.36 | 5.43 | 5.43 | -0.1 (-1.81%) | 1,208,500 |
13 Dec 2023 | USD | 5.2 | 5.53 | 4.96 | 5.53 | 5.53 | +0.29 (+5.53%) | 1,325,000 |
12 Dec 2023 | USD | 5.42 | 5.47 | 5.12 | 5.24 | 5.24 | -0.13 (-2.42%) | 1,087,000 |
11 Dec 2023 | USD | 5.3 | 5.48 | 5.18 | 5.37 | 5.37 | +0.03 (+0.56%) | 879,200 |
8 Dec 2023 | USD | 5.25 | 5.35 | 5.07 | 5.34 | 5.34 | +0.1 (+1.91%) | 873,300 |
7 Dec 2023 | USD | 5.33 | 5.46 | 5.16 | 5.24 | 5.24 | -0.07 (-1.32%) | 887,700 |
6 Dec 2023 | USD | 5.48 | 5.52 | 5.21 | 5.31 | 5.31 | -0.16 (-2.93%) | 1,072,700 |
5 Dec 2023 | USD | 5.36 | 5.6 | 5.31 | 5.47 | 5.47 | +0.13 (+2.43%) | 918,600 |
4 Dec 2023 | USD | 5.53 | 5.53 | 5.23 | 5.34 | 5.34 | -0.14 (-2.55%) | 736,100 |
1 Dec 2023 | USD | 5.6 | 5.6 | 5.39 | 5.48 | 5.48 | -0.11 (-1.97%) | 906,400 |
30 Nov 2023 | USD | 5.71 | 5.71 | 5.48 | 5.59 | 5.59 | -0.02 (-0.36%) | 833,200 |
29 Nov 2023 | USD | 5.35 | 5.72 | 5.16 | 5.61 | 5.61 | +0.3 (+5.65%) | 1,639,719 |
28 Nov 2023 | USD | 5.79 | 5.84 | 5.23 | 5.31 | 5.31 | -0.35 (-6.18%) | 2,265,817 |
27 Nov 2023 | USD | 5.6 | 5.925 | 5.26 | 5.66 | 5.66 | +0.42 (+8.02%) | 3,879,071 |
24 Nov 2023 | USD | 4.55 | 5.25 | 4.46 | 5.24 | 5.24 | +0.87 (+19.91%) | 1,749,600 |
22 Nov 2023 | USD | 5.18 | 5.2 | 4.25 | 4.37 | 4.37 | -0.63 (-12.60%) | 2,519,400 |
21 Nov 2023 | USD | 5.24 | 5.24 | 4.91 | 5 | 5 | -0.23 (-4.40%) | 1,065,000 |
20 Nov 2023 | USD | 5.22 | 5.47 | 4.96 | 5.23 | 5.23 | +0.82 (+18.59%) | 3,449,500 |
17 Nov 2023 | USD | 4.28 | 4.46 | 4.26 | 4.41 | 4.41 | +0.16 (+3.76%) | 790,900 |
16 Nov 2023 | USD | 4.24 | 4.29 | 4.15 | 4.25 | 4.25 | +0.02 (+0.47%) | 499,400 |
15 Nov 2023 | USD | 4.31 | 4.36 | 4.22 | 4.23 | 4.23 | -0.06 (-1.40%) | 368,500 |
14 Nov 2023 | USD | 4.27 | 4.32 | 4.2 | 4.29 | 4.29 | +0.11 (+2.63%) | 327,900 |
13 Nov 2023 | USD | 4.22 | 4.26 | 4.12 | 4.18 | 4.18 | -0.03 (-0.71%) | 300,500 |
10 Nov 2023 | USD | 4.18 | 4.31 | 4.18 | 4.21 | 4.21 | +0.04 (+0.96%) | 312,100 |
9 Nov 2023 | USD | 4.13 | 4.29 | 4.09 | 4.17 | 4.17 | +0.06 (+1.46%) | 380,700 |
8 Nov 2023 | USD | 4.38 | 4.38 | 4.09 | 4.11 | 4.11 | -0.18 (-4.20%) | 458,100 |
7 Nov 2023 | USD | 4.31 | 4.43 | 4.22 | 4.29 | 4.29 | -0.01 (-0.23%) | 466,100 |
6 Nov 2023 | USD | 4.35 | 4.37 | 4.25 | 4.3 | 4.3 | -0.08 (-1.83%) | 213,600 |
3 Nov 2023 | USD | 4.33 | 4.46 | 4.32 | 4.38 | 4.38 | +0.07 (+1.62%) | 578,200 |