Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 5.84 | 5.84 | 5.56 | 5.72 | 5.72 | -0.1 (-1.72%) | 3,448,200 |
29 Dec 2023 | USD | 5.94 | 6.01 | 5.82 | 5.82 | 5.82 | -0.16 (-2.68%) | 2,096,500 |
28 Dec 2023 | USD | 6.05 | 6.06 | 5.94 | 5.98 | 5.98 | -0.07 (-1.16%) | 1,507,900 |
27 Dec 2023 | USD | 5.85 | 6.11 | 5.85 | 6.05 | 6.05 | +0.32 (+5.58%) | 3,540,000 |
26 Dec 2023 | USD | 5.7 | 5.75 | 5.63 | 5.73 | 5.73 | +0.07 (+1.24%) | 1,313,900 |
22 Dec 2023 | USD | 5.62 | 5.72 | 5.57 | 5.66 | 5.66 | +0.12 (+2.17%) | 1,103,500 |
21 Dec 2023 | USD | 5.58 | 5.65 | 5.52 | 5.54 | 5.54 | +0.04 (+0.73%) | 1,008,900 |
20 Dec 2023 | USD | 5.66 | 5.73 | 5.5 | 5.5 | 5.5 | -0.23 (-4.01%) | 1,161,600 |
19 Dec 2023 | USD | 5.8 | 5.83 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 2,132,300 |
18 Dec 2023 | USD | 5.78 | 5.85 | 5.45 | 5.71 | 5.71 | -0.06 (-1.04%) | 2,518,700 |
15 Dec 2023 | USD | 6.01 | 6.07 | 5.76 | 5.77 | 5.77 | -0.07 (-1.20%) | 6,806,800 |
14 Dec 2023 | USD | 5.74 | 6.01 | 5.72 | 5.84 | 5.84 | +0.11 (+1.92%) | 5,043,700 |
13 Dec 2023 | USD | 5.48 | 5.75 | 5.44 | 5.73 | 5.73 | +0.26 (+4.75%) | 2,154,200 |
12 Dec 2023 | USD | 5.49 | 5.53 | 5.4 | 5.47 | 5.47 | 0.0 (0.0%) | 1,433,700 |
11 Dec 2023 | USD | 5.37 | 5.47 | 5.33 | 5.47 | 5.47 | +0.15 (+2.82%) | 1,846,700 |
8 Dec 2023 | USD | 5.22 | 5.38 | 5.17 | 5.32 | 5.32 | +0.09 (+1.72%) | 1,384,800 |
7 Dec 2023 | USD | 5.17 | 5.24 | 5.11 | 5.23 | 5.23 | +0.04 (+0.77%) | 1,009,500 |
6 Dec 2023 | USD | 5.32 | 5.38 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 871,200 |
5 Dec 2023 | USD | 5.3 | 5.33 | 5.21 | 5.27 | 5.27 | -0.08 (-1.50%) | 917,300 |
4 Dec 2023 | USD | 5.38 | 5.44 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 1,253,200 |
1 Dec 2023 | USD | 5.26 | 5.39 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 2,597,200 |
30 Nov 2023 | USD | 5.28 | 5.34 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 2,731,600 |
29 Nov 2023 | USD | 5.25 | 5.33 | 5.17 | 5.25 | 5.25 | +0.03 (+0.57%) | 2,272,100 |
28 Nov 2023 | USD | 5.23 | 5.25 | 5.12 | 5.22 | 5.22 | 0.0 (0.0%) | 1,224,500 |
27 Nov 2023 | USD | 5.2 | 5.25 | 5.09 | 5.22 | 5.22 | -0.04 (-0.76%) | 1,924,500 |
24 Nov 2023 | USD | 5.24 | 5.33 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 597,000 |
22 Nov 2023 | USD | 5.38 | 5.46 | 5.18 | 5.23 | 5.23 | -0.1 (-1.88%) | 2,378,600 |
21 Nov 2023 | USD | 5.48 | 5.54 | 5.28 | 5.33 | 5.33 | -0.21 (-3.79%) | 5,017,500 |
20 Nov 2023 | USD | 5.32 | 5.58 | 5.24 | 5.54 | 5.54 | +0.29 (+5.52%) | 4,203,300 |
17 Nov 2023 | USD | 4.71 | 5.3 | 4.65 | 5.25 | 5.25 | +0.73 (+16.15%) | 11,832,500 |