Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 5.73 | 5.79 | 5.66 | 5.78 | 5.78 | +0.1 (+1.76%) | 929,900 |
6 Dec 2023 | USD | 5.74 | 5.84 | 5.68 | 5.68 | 5.68 | -0.03 (-0.53%) | 815,100 |
5 Dec 2023 | USD | 5.86 | 5.86 | 5.65 | 5.71 | 5.71 | -0.16 (-2.73%) | 718,800 |
4 Dec 2023 | USD | 5.58 | 5.87 | 5.58 | 5.87 | 5.87 | +0.25 (+4.45%) | 1,197,400 |
1 Dec 2023 | USD | 5.38 | 5.63 | 5.29 | 5.62 | 5.62 | +0.23 (+4.27%) | 2,080,700 |
30 Nov 2023 | USD | 5.49 | 5.57 | 5.34 | 5.39 | 5.39 | -0.08 (-1.46%) | 999,200 |
29 Nov 2023 | USD | 5.43 | 5.55 | 5.39 | 5.47 | 5.47 | +0.14 (+2.63%) | 1,007,900 |
28 Nov 2023 | USD | 5.24 | 5.38 | 5.14 | 5.33 | 5.33 | +0.12 (+2.30%) | 612,000 |
27 Nov 2023 | USD | 5.16 | 5.22 | 5.13 | 5.21 | 5.21 | +0.03 (+0.58%) | 1,064,100 |
24 Nov 2023 | USD | 5.19 | 5.23 | 5.17 | 5.18 | 5.18 | -0.01 (-0.19%) | 365,300 |
22 Nov 2023 | USD | 5.25 | 5.47 | 5.15 | 5.19 | 5.19 | -0.01 (-0.19%) | 652,800 |
21 Nov 2023 | USD | 5.26 | 5.26 | 5.17 | 5.2 | 5.2 | -0.1 (-1.89%) | 597,200 |
20 Nov 2023 | USD | 5.32 | 5.39 | 5.25 | 5.3 | 5.3 | -0.01 (-0.19%) | 645,300 |
17 Nov 2023 | USD | 5.3 | 5.43 | 5.26 | 5.31 | 5.31 | +0.08 (+1.53%) | 1,145,700 |
16 Nov 2023 | USD | 5.39 | 5.39 | 5.22 | 5.23 | 5.23 | -0.14 (-2.61%) | 755,600 |
15 Nov 2023 | USD | 5.4 | 5.47 | 5.31 | 5.37 | 5.37 | -0.06 (-1.10%) | 933,300 |
14 Nov 2023 | USD | 5.27 | 5.47 | 5.23 | 5.43 | 5.43 | +0.36 (+7.10%) | 1,358,300 |
13 Nov 2023 | USD | 5.07 | 5.14 | 4.98 | 5.07 | 5.07 | -0.01 (-0.20%) | 438,500 |
10 Nov 2023 | USD | 5.19 | 5.2 | 5.06 | 5.08 | 5.08 | -0.08 (-1.55%) | 737,700 |
9 Nov 2023 | USD | 5.4 | 5.41 | 5.13 | 5.16 | 5.16 | -0.23 (-4.27%) | 709,800 |
8 Nov 2023 | USD | 5.43 | 5.45 | 5.35 | 5.39 | 5.39 | -0.06 (-1.10%) | 697,200 |
7 Nov 2023 | USD | 5.54 | 5.54 | 5.44 | 5.45 | 5.45 | -0.13 (-2.33%) | 587,500 |
6 Nov 2023 | USD | 5.5 | 5.61 | 5.44 | 5.58 | 5.58 | +0.05 (+0.90%) | 844,500 |
3 Nov 2023 | USD | 5.5 | 5.66 | 5.45 | 5.53 | 5.53 | +0.2 (+3.75%) | 1,060,100 |
2 Nov 2023 | USD | 5.06 | 5.33 | 5.06 | 5.33 | 5.33 | +0.22 (+4.31%) | 934,700 |
1 Nov 2023 | USD | 5.19 | 5.22 | 5.07 | 5.11 | 5.11 | -0.09 (-1.73%) | 942,200 |
31 Oct 2023 | USD | 5.2 | 5.27 | 5.13 | 5.2 | 5.2 | +0.15 (+2.97%) | 1,454,700 |
30 Oct 2023 | USD | 4.95 | 5.12 | 4.95 | 5.05 | 5.05 | +0.13 (+2.64%) | 784,600 |
27 Oct 2023 | USD | 5.13 | 5.16 | 4.88 | 4.92 | 4.92 | -0.08 (-1.60%) | 1,709,000 |
26 Oct 2023 | USD | 4.53 | 5.17 | 4.53 | 5 | 5 | +0.52 (+11.61%) | 2,233,000 |