Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 4.56 | 4.65 | 4.33 | 4.34 | 4.34 | -0.24 (-5.24%) | 106,969 |
30 Jan 2024 | USD | 4.82 | 4.89 | 4.5 | 4.58 | 4.58 | -0.23 (-4.78%) | 129,061 |
29 Jan 2024 | USD | 4.53 | 4.88 | 4.45 | 4.81 | 4.81 | +0.29 (+6.42%) | 206,094 |
26 Jan 2024 | USD | 4.5 | 4.65 | 4.43 | 4.52 | 4.52 | +0.02 (+0.44%) | 98,214 |
25 Jan 2024 | USD | 4.34 | 4.5 | 4.3 | 4.5 | 4.5 | +0.17 (+3.93%) | 81,192 |
24 Jan 2024 | USD | 4.62 | 4.62 | 4.3 | 4.33 | 4.33 | -0.28 (-6.07%) | 148,000 |
23 Jan 2024 | USD | 4.81 | 4.81 | 4.6 | 4.61 | 4.61 | -0.2 (-4.16%) | 112,200 |
22 Jan 2024 | USD | 4.82 | 4.97 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 116,400 |
19 Jan 2024 | USD | 4.82 | 4.83 | 4.65 | 4.8 | 4.8 | +0.02 (+0.42%) | 122,000 |
18 Jan 2024 | USD | 4.87 | 4.905 | 4.67 | 4.78 | 4.78 | -0.07 (-1.44%) | 117,900 |
17 Jan 2024 | USD | 4.78 | 4.85 | 4.673 | 4.85 | 4.85 | -0.01 (-0.21%) | 120,100 |
16 Jan 2024 | USD | 5.05 | 5.05 | 4.83 | 4.86 | 4.86 | -0.19 (-3.76%) | 114,100 |
12 Jan 2024 | USD | 4.89 | 5.1 | 4.811 | 5.05 | 5.05 | +0.16 (+3.27%) | 211,700 |
11 Jan 2024 | USD | 4.88 | 4.97 | 4.76 | 4.89 | 4.89 | +0.01 (+0.20%) | 127,500 |
10 Jan 2024 | USD | 4.94 | 4.98 | 4.82 | 4.88 | 4.88 | -0.05 (-1.01%) | 121,700 |
9 Jan 2024 | USD | 4.87 | 5.05 | 4.81 | 4.93 | 4.93 | -0.02 (-0.40%) | 215,900 |
8 Jan 2024 | USD | 4.89 | 5.04 | 4.86 | 4.95 | 4.95 | +0.01 (+0.20%) | 192,500 |
5 Jan 2024 | USD | 5 | 5.07 | 4.84 | 4.94 | 4.94 | -0.12 (-2.37%) | 327,700 |
4 Jan 2024 | USD | 5.16 | 5.2 | 4.97 | 5.06 | 5.06 | -0.16 (-3.07%) | 240,300 |
3 Jan 2024 | USD | 5.24 | 5.33 | 5.13 | 5.22 | 5.22 | -0.03 (-0.57%) | 120,700 |
2 Jan 2024 | USD | 5.23 | 5.28 | 5.03 | 5.25 | 5.25 | -0.02 (-0.38%) | 150,000 |
29 Dec 2023 | USD | 5.33 | 5.45 | 5.18 | 5.27 | 5.27 | -0.07 (-1.31%) | 80,600 |
28 Dec 2023 | USD | 5.26 | 5.4 | 5.25 | 5.34 | 5.34 | +0.01 (+0.19%) | 112,800 |
27 Dec 2023 | USD | 5.27 | 5.37 | 5.19 | 5.33 | 5.33 | +0.05 (+0.95%) | 129,000 |
26 Dec 2023 | USD | 5.26 | 5.32 | 5.1 | 5.28 | 5.28 | +0.05 (+0.96%) | 50,200 |
22 Dec 2023 | USD | 5.19 | 5.315 | 5.16 | 5.23 | 5.23 | +0.08 (+1.55%) | 78,900 |
21 Dec 2023 | USD | 5.26 | 5.4 | 4.967 | 5.15 | 5.15 | -0.06 (-1.15%) | 124,500 |
20 Dec 2023 | USD | 5.27 | 5.543 | 5.034 | 5.21 | 5.21 | -0.12 (-2.25%) | 165,400 |
19 Dec 2023 | USD | 5.23 | 5.35 | 5.22 | 5.33 | 5.33 | +0.1 (+1.91%) | 159,600 |
18 Dec 2023 | USD | 5.12 | 5.25 | 5.01 | 5.23 | 5.23 | +0.06 (+1.16%) | 171,600 |