Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 6.4 | 6.58 | 6.3511 | 6.56 | 6.56 | +0.12 (+1.86%) | 945,734 |
26 Jan 2024 | USD | 6.44 | 6.59 | 6.41 | 6.44 | 6.44 | +0.04 (+0.63%) | 1,256,132 |
25 Jan 2024 | USD | 6.17 | 6.525 | 6.125 | 6.4 | 6.4 | +0.36 (+5.96%) | 1,294,711 |
24 Jan 2024 | USD | 6.08 | 6.26 | 6.03 | 6.04 | 6.04 | -0.04 (-0.66%) | 1,367,500 |
23 Jan 2024 | USD | 6.2 | 6.21 | 6.06 | 6.08 | 6.08 | -0.07 (-1.14%) | 682,200 |
22 Jan 2024 | USD | 6.03 | 6.25 | 6 | 6.15 | 6.15 | +0.18 (+3.02%) | 871,200 |
19 Jan 2024 | USD | 5.88 | 5.97 | 5.79 | 5.97 | 5.97 | +0.13 (+2.23%) | 604,700 |
18 Jan 2024 | USD | 5.85 | 5.86 | 5.74 | 5.84 | 5.84 | 0.0 (0.0%) | 723,500 |
17 Jan 2024 | USD | 5.71 | 5.84 | 5.69 | 5.84 | 5.84 | +0.02 (+0.34%) | 861,800 |
16 Jan 2024 | USD | 5.9 | 5.97 | 5.78 | 5.82 | 5.82 | -0.18 (-3%) | 677,000 |
12 Jan 2024 | USD | 6.12 | 6.16 | 5.87 | 6 | 6 | -0.06 (-0.99%) | 625,200 |
11 Jan 2024 | USD | 6.11 | 6.14 | 5.9 | 6.06 | 6.06 | -0.12 (-1.94%) | 941,000 |
10 Jan 2024 | USD | 5.95 | 6.19 | 5.95 | 6.18 | 6.18 | +0.18 (+3%) | 861,400 |
9 Jan 2024 | USD | 6 | 6.04 | 5.91 | 6 | 6 | -0.1 (-1.64%) | 669,200 |
8 Jan 2024 | USD | 6.16 | 6.17 | 6.04 | 6.1 | 6.1 | -0.06 (-0.97%) | 702,400 |
5 Jan 2024 | USD | 6.07 | 6.24 | 6.07 | 6.16 | 6.16 | +0.03 (+0.49%) | 1,065,600 |
4 Jan 2024 | USD | 6.22 | 6.31 | 6.12 | 6.13 | 6.13 | -0.07 (-1.13%) | 781,500 |
3 Jan 2024 | USD | 6.39 | 6.44 | 6.18 | 6.2 | 6.2 | -0.24 (-3.73%) | 764,900 |
2 Jan 2024 | USD | 6.39 | 6.55 | 6.31 | 6.44 | 6.44 | -0.01 (-0.16%) | 742,700 |
29 Dec 2023 | USD | 6.56 | 6.58 | 6.42 | 6.45 | 6.45 | -0.14 (-2.12%) | 913,000 |
28 Dec 2023 | USD | 6.64 | 6.65 | 6.56 | 6.59 | 6.59 | -0.08 (-1.20%) | 485,200 |
27 Dec 2023 | USD | 6.77 | 6.78 | 6.66 | 6.67 | 6.67 | -0.1 (-1.48%) | 596,000 |
26 Dec 2023 | USD | 6.73 | 6.8 | 6.67 | 6.77 | 6.77 | +0.08 (+1.20%) | 755,200 |
22 Dec 2023 | USD | 6.67 | 6.8 | 6.63 | 6.69 | 6.69 | +0.07 (+1.06%) | 953,600 |
21 Dec 2023 | USD | 6.63 | 6.73 | 6.58 | 6.62 | 6.62 | +0.06 (+0.91%) | 565,600 |
20 Dec 2023 | USD | 6.64 | 6.82 | 6.48 | 6.56 | 6.56 | -0.08 (-1.20%) | 1,130,800 |
19 Dec 2023 | USD | 6.44 | 6.65 | 6.42 | 6.64 | 6.64 | +0.22 (+3.43%) | 1,157,100 |
18 Dec 2023 | USD | 6.47 | 6.61 | 6.39 | 6.42 | 6.42 | -0.05 (-0.77%) | 1,323,100 |
15 Dec 2023 | USD | 6.59 | 6.59 | 6.39 | 6.47 | 6.47 | +0.02 (+0.31%) | 2,171,000 |
14 Dec 2023 | USD | 6.31 | 6.53 | 6.31 | 6.45 | 6.45 | +0.29 (+4.71%) | 1,959,100 |