Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 4.8 | 5.45 | 4.77 | 5.43 | 5.43 | +0.43 (+8.60%) | 3,050,000 |
1 Dec 2023 | USD | 5.06 | 5.17 | 4.57 | 5 | 5 | -0.09 (-1.77%) | 2,096,500 |
30 Nov 2023 | USD | 5.15 | 5.33 | 4.93 | 5.09 | 5.09 | +0.01 (+0.20%) | 1,493,200 |
29 Nov 2023 | USD | 4.96 | 5.16 | 4.84 | 5.08 | 5.08 | +0.23 (+4.74%) | 1,858,300 |
28 Nov 2023 | USD | 4.8 | 4.94 | 4.6 | 4.85 | 4.85 | +0.09 (+1.89%) | 1,510,200 |
27 Nov 2023 | USD | 5.48 | 5.48 | 4.75 | 4.76 | 4.76 | -0.73 (-13.30%) | 1,518,800 |
24 Nov 2023 | USD | 5.44 | 5.54 | 5.36 | 5.49 | 5.49 | +0.05 (+0.92%) | 219,200 |
22 Nov 2023 | USD | 5.61 | 5.66 | 5.4 | 5.44 | 5.44 | -0.05 (-0.91%) | 776,100 |
21 Nov 2023 | USD | 5.62 | 6.03 | 5.48 | 5.49 | 5.49 | -0.2 (-3.51%) | 1,117,400 |
20 Nov 2023 | USD | 5.53 | 5.69 | 5.44 | 5.69 | 5.69 | +0.14 (+2.52%) | 680,000 |
17 Nov 2023 | USD | 5.24 | 5.56 | 5.1 | 5.55 | 5.55 | +0.37 (+7.14%) | 1,021,000 |
16 Nov 2023 | USD | 5.25 | 5.3 | 4.96 | 5.18 | 5.18 | -0.07 (-1.33%) | 807,400 |
15 Nov 2023 | USD | 5.5 | 5.7 | 5.24 | 5.25 | 5.25 | -0.22 (-4.02%) | 881,500 |
14 Nov 2023 | USD | 5.24 | 5.64 | 5.2 | 5.47 | 5.47 | +0.45 (+8.96%) | 1,367,300 |
13 Nov 2023 | USD | 5.02 | 5.1 | 4.91 | 5.02 | 5.02 | -0.07 (-1.38%) | 791,800 |
10 Nov 2023 | USD | 5.28 | 5.28 | 4.97 | 5.09 | 5.09 | -0.19 (-3.60%) | 780,600 |
9 Nov 2023 | USD | 5.54 | 5.57 | 5.27 | 5.28 | 5.28 | -0.22 (-4%) | 698,000 |
8 Nov 2023 | USD | 5.88 | 6.04 | 5.42 | 5.5 | 5.5 | -0.37 (-6.30%) | 640,000 |
7 Nov 2023 | USD | 5.86 | 5.94 | 5.65 | 5.87 | 5.87 | 0.0 (0.0%) | 626,800 |
6 Nov 2023 | USD | 6.49 | 6.97 | 5.84 | 5.87 | 5.87 | -0.62 (-9.55%) | 693,200 |
3 Nov 2023 | USD | 6.13 | 6.85 | 6.13 | 6.49 | 6.49 | +0.35 (+5.70%) | 829,600 |
2 Nov 2023 | USD | 5.9 | 6.21 | 5.9 | 6.14 | 6.14 | +0.29 (+4.96%) | 514,200 |
1 Nov 2023 | USD | 6.09 | 6.18 | 5.8 | 5.85 | 5.85 | -0.3 (-4.88%) | 839,900 |
31 Oct 2023 | USD | 6.03 | 6.22 | 5.9 | 6.15 | 6.15 | +0.02 (+0.33%) | 754,000 |
30 Oct 2023 | USD | 6.2 | 6.29 | 5.97 | 6.13 | 6.13 | -0.04 (-0.65%) | 597,100 |
27 Oct 2023 | USD | 6.5 | 6.5 | 6.16 | 6.17 | 6.17 | -0.32 (-4.93%) | 564,300 |
26 Oct 2023 | USD | 6.63 | 6.76 | 6.29 | 6.49 | 6.49 | -0.14 (-2.11%) | 906,500 |
25 Oct 2023 | USD | 6.94 | 6.94 | 6.46 | 6.63 | 6.63 | -0.43 (-6.09%) | 775,900 |
24 Oct 2023 | USD | 7.1 | 7.27 | 6.88 | 7.06 | 7.06 | -0.04 (-0.56%) | 429,100 |
23 Oct 2023 | USD | 6.62 | 7.27 | 6.52 | 7.1 | 7.1 | +0.4 (+5.97%) | 950,300 |