Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 3.89 | 4.04 | 3.6 | 3.99 | 3.99 | +0.03 (+0.76%) | 202,300 |
4 Jan 2024 | USD | 4.31 | 4.368 | 3.79 | 3.96 | 3.96 | -0.17 (-4.12%) | 293,300 |
3 Jan 2024 | USD | 5.31 | 5.31 | 3.655 | 4.13 | 4.13 | -1.1 (-21.03%) | 915,600 |
2 Jan 2024 | USD | 5.81 | 6.028 | 5.18 | 5.23 | 5.23 | -0.64 (-10.90%) | 305,100 |
29 Dec 2023 | USD | 5.94 | 6.188 | 5.715 | 5.87 | 5.87 | +0.05 (+0.86%) | 200,300 |
28 Dec 2023 | USD | 5.69 | 6.348 | 5.582 | 5.82 | 5.82 | +0.01 (+0.17%) | 278,500 |
27 Dec 2023 | USD | 5.56 | 5.82 | 5.4 | 5.81 | 5.81 | +0.25 (+4.50%) | 200,300 |
26 Dec 2023 | USD | 5.69 | 5.69 | 5.13 | 5.56 | 5.56 | +0.02 (+0.36%) | 221,800 |
22 Dec 2023 | USD | 5.9 | 6.068 | 5.31 | 5.54 | 5.54 | -0.28 (-4.81%) | 287,000 |
21 Dec 2023 | USD | 6.99 | 7.01 | 5.13 | 5.82 | 5.82 | -1.1 (-15.90%) | 879,900 |
20 Dec 2023 | USD | 7.91 | 8.05 | 6.83 | 6.92 | 6.92 | -0.97 (-12.29%) | 255,400 |
19 Dec 2023 | USD | 8.06 | 8.189 | 7.68 | 7.89 | 7.89 | -0.16 (-1.99%) | 272,500 |
18 Dec 2023 | USD | 8.4 | 8.626 | 7.95 | 8.05 | 8.05 | -0.44 (-5.18%) | 72,500 |
15 Dec 2023 | USD | 9.6 | 9.69 | 7.803 | 8.49 | 8.49 | -0.82 (-8.81%) | 266,700 |
14 Dec 2023 | USD | 8.42 | 9.56 | 8.4 | 9.31 | 9.31 | +0.92 (+10.97%) | 149,400 |
13 Dec 2023 | USD | 8.31 | 8.44 | 7.59 | 8.39 | 8.39 | +0.12 (+1.45%) | 168,500 |
12 Dec 2023 | USD | 8.38 | 8.533 | 7.913 | 8.27 | 8.27 | -0.09 (-1.08%) | 111,400 |
11 Dec 2023 | USD | 8.51 | 9.1 | 7.112 | 8.36 | 8.36 | -0.23 (-2.68%) | 506,300 |
8 Dec 2023 | USD | 9.62 | 10.547 | 8.39 | 8.59 | 8.59 | -2.21 (-20.46%) | 460,000 |
7 Dec 2023 | USD | 12.05 | 13.118 | 10.31 | 10.8 | 10.8 | -0.91 (-7.77%) | 443,000 |
6 Dec 2023 | USD | 9.76 | 13.33 | 9.731 | 11.71 | 11.71 | +2.25 (+23.78%) | 777,200 |
5 Dec 2023 | USD | 8.4 | 9.6 | 8.06 | 9.46 | 9.46 | +1.19 (+14.39%) | 132,800 |
4 Dec 2023 | USD | 7.54 | 8.42 | 7.52 | 8.27 | 8.27 | +0.74 (+9.83%) | 121,300 |
1 Dec 2023 | USD | 7.16 | 7.62 | 6.775 | 7.53 | 7.53 | +0.15 (+2.03%) | 135,500 |
30 Nov 2023 | USD | 7.99 | 7.99 | 7.153 | 7.38 | 7.38 | -0.41 (-5.26%) | 124,800 |
29 Nov 2023 | USD | 8.25 | 8.67 | 7.72 | 7.79 | 7.79 | -0.37 (-4.53%) | 115,500 |
28 Nov 2023 | USD | 7.72 | 8.26 | 7.553 | 8.16 | 8.16 | +0.39 (+5.02%) | 81,600 |
27 Nov 2023 | USD | 7.65 | 8.19 | 7.45 | 7.77 | 7.77 | 0.0 (0.0%) | 104,600 |
24 Nov 2023 | USD | 8.16 | 8.25 | 7.71 | 7.77 | 7.77 | -0.28 (-3.48%) | 40,000 |
22 Nov 2023 | USD | 8.57 | 8.77 | 7.85 | 8.05 | 8.05 | -0.68 (-7.79%) | 70,600 |