Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 6.16 | 6.23 | 6.08 | 6.1 | 6.1 | +0.05 (+0.83%) | 279,800 |
21 Dec 2023 | USD | 5.99 | 6.08 | 5.99 | 6.05 | 6.05 | +0.13 (+2.20%) | 236,700 |
20 Dec 2023 | USD | 6.18 | 6.18 | 5.91 | 5.92 | 5.92 | -0.2 (-3.27%) | 237,600 |
19 Dec 2023 | USD | 5.9 | 6.14 | 5.9 | 6.12 | 6.12 | +0.19 (+3.20%) | 449,500 |
18 Dec 2023 | USD | 6.08 | 6.16 | 5.85 | 5.93 | 5.93 | -0.1 (-1.66%) | 215,300 |
15 Dec 2023 | USD | 5.81 | 6.04 | 5.69 | 6.03 | 6.03 | +0.18 (+3.08%) | 377,800 |
14 Dec 2023 | USD | 5.9 | 6.06 | 5.79 | 5.85 | 5.85 | 0.0 (0.0%) | 605,300 |
13 Dec 2023 | USD | 5.39 | 5.86 | 5.34 | 5.85 | 5.85 | +0.46 (+8.53%) | 342,500 |
12 Dec 2023 | USD | 5.49 | 5.51 | 5.37 | 5.39 | 5.39 | -0.09 (-1.64%) | 286,800 |
11 Dec 2023 | USD | 5.47 | 5.5 | 5.38 | 5.48 | 5.48 | -0.1 (-1.79%) | 232,600 |
8 Dec 2023 | USD | 5.6 | 5.67 | 5.51 | 5.58 | 5.58 | -0.12 (-2.11%) | 155,400 |
7 Dec 2023 | USD | 5.81 | 5.81 | 5.68 | 5.7 | 5.7 | -0.11 (-1.89%) | 127,700 |
6 Dec 2023 | USD | 5.95 | 5.97 | 5.79 | 5.81 | 5.81 | -0.06 (-1.02%) | 144,200 |
5 Dec 2023 | USD | 5.98 | 5.99 | 5.84 | 5.87 | 5.87 | -0.16 (-2.65%) | 172,900 |
4 Dec 2023 | USD | 6.09 | 6.09 | 5.97 | 6.03 | 6.03 | -0.15 (-2.43%) | 189,100 |
1 Dec 2023 | USD | 6.08 | 6.23 | 6.08 | 6.18 | 6.18 | +0.05 (+0.82%) | 424,900 |
30 Nov 2023 | USD | 5.91 | 6.15 | 5.86 | 6.13 | 6.13 | +0.24 (+4.07%) | 227,400 |
29 Nov 2023 | USD | 6.05 | 6.05 | 5.84 | 5.89 | 5.89 | -0.14 (-2.32%) | 276,100 |
28 Nov 2023 | USD | 5.79 | 6.03 | 5.69 | 6.03 | 6.03 | +0.31 (+5.42%) | 412,500 |
27 Nov 2023 | USD | 5.62 | 5.78 | 5.57 | 5.72 | 5.72 | +0.19 (+3.44%) | 200,500 |
24 Nov 2023 | USD | 5.6 | 5.63 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 212,200 |
22 Nov 2023 | USD | 5.68 | 5.73 | 5.54 | 5.59 | 5.59 | -0.01 (-0.18%) | 203,200 |
21 Nov 2023 | USD | 5.43 | 5.62 | 5.42 | 5.6 | 5.6 | +0.28 (+5.26%) | 697,600 |
20 Nov 2023 | USD | 5.3 | 5.36 | 5.26 | 5.32 | 5.32 | -0.04 (-0.75%) | 274,700 |
17 Nov 2023 | USD | 5.47 | 5.48 | 5.33 | 5.36 | 5.36 | -0.07 (-1.29%) | 256,100 |
16 Nov 2023 | USD | 5.49 | 5.6 | 5.42 | 5.43 | 5.43 | 0.0 (0.0%) | 432,800 |
15 Nov 2023 | USD | 5.5 | 5.54 | 5.4 | 5.43 | 5.43 | -0.09 (-1.63%) | 148,300 |
14 Nov 2023 | USD | 5.55 | 5.59 | 5.46 | 5.52 | 5.52 | +0.11 (+2.03%) | 290,400 |
13 Nov 2023 | USD | 5.49 | 5.62 | 5.41 | 5.41 | 5.41 | -0.13 (-2.35%) | 127,200 |
10 Nov 2023 | USD | 5.62 | 5.67 | 5.47 | 5.54 | 5.54 | -0.14 (-2.46%) | 171,400 |