Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | USD | 5.14 | 5.25 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 3,348,300 |
19 Dec 2023 | USD | 4.98 | 5.18 | 4.98 | 5.16 | 5.16 | +0.2 (+4.03%) | 3,921,200 |
18 Dec 2023 | USD | 5.05 | 5.08 | 4.95 | 4.96 | 4.96 | -0.06 (-1.20%) | 2,239,300 |
15 Dec 2023 | USD | 5.17 | 5.18 | 4.97 | 5.02 | 5.02 | -0.16 (-3.09%) | 7,709,000 |
14 Dec 2023 | USD | 5.18 | 5.26 | 5.1 | 5.18 | 5.18 | +0.07 (+1.37%) | 5,453,200 |
13 Dec 2023 | USD | 4.99 | 5.2 | 4.93 | 5.11 | 5.11 | +0.15 (+3.02%) | 8,362,100 |
12 Dec 2023 | USD | 4.95 | 5.01 | 4.87 | 4.96 | 4.96 | +0.01 (+0.20%) | 1,815,600 |
11 Dec 2023 | USD | 5.07 | 5.08 | 4.95 | 4.95 | 4.95 | -0.14 (-2.75%) | 2,366,600 |
8 Dec 2023 | USD | 5.11 | 5.19 | 5 | 5.09 | 5.09 | -0.09 (-1.74%) | 6,190,500 |
7 Dec 2023 | USD | 5.1 | 5.18 | 5.05 | 5.18 | 5.18 | +0.1 (+1.97%) | 2,743,900 |
6 Dec 2023 | USD | 5.25 | 5.26 | 5.08 | 5.08 | 5.08 | -0.12 (-2.31%) | 4,883,100 |
5 Dec 2023 | USD | 5.32 | 5.33 | 5.15 | 5.2 | 5.2 | -0.14 (-2.62%) | 4,027,500 |
4 Dec 2023 | USD | 5.31 | 5.4 | 5.31 | 5.34 | 5.34 | -0.02 (-0.37%) | 2,020,900 |
1 Dec 2023 | USD | 5.23 | 5.41 | 5.16 | 5.36 | 5.36 | +0.15 (+2.88%) | 2,995,700 |
30 Nov 2023 | USD | 5.29 | 5.3 | 5.2 | 5.21 | 5.21 | -0.08 (-1.51%) | 1,636,400 |
29 Nov 2023 | USD | 5.11 | 5.31 | 5.11 | 5.29 | 5.29 | +0.21 (+4.13%) | 1,936,400 |
28 Nov 2023 | USD | 5.05 | 5.1 | 4.97 | 5.08 | 5.08 | +0.03 (+0.59%) | 964,100 |
27 Nov 2023 | USD | 5.03 | 5.07 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 1,467,300 |
24 Nov 2023 | USD | 5.06 | 5.09 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 742,900 |
22 Nov 2023 | USD | 5.09 | 5.1 | 5.03 | 5.06 | 5.06 | +0.02 (+0.40%) | 968,300 |
21 Nov 2023 | USD | 5.03 | 5.07 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 917,300 |
20 Nov 2023 | USD | 5.01 | 5.08 | 4.97 | 5.06 | 5.06 | +0.01 (+0.20%) | 1,096,200 |
17 Nov 2023 | USD | 5.06 | 5.09 | 5.01 | 5.05 | 5.05 | +0.05 (+1%) | 1,110,600 |
16 Nov 2023 | USD | 5.09 | 5.12 | 4.97 | 5 | 5 | -0.12 (-2.34%) | 1,349,900 |
15 Nov 2023 | USD | 4.99 | 5.12 | 4.99 | 5.12 | 5.12 | +0.12 (+2.40%) | 1,477,200 |
14 Nov 2023 | USD | 4.87 | 5.03 | 4.81 | 5 | 5 | +0.32 (+6.84%) | 2,073,700 |
13 Nov 2023 | USD | 4.67 | 4.74 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 999,200 |
10 Nov 2023 | USD | 4.66 | 4.74 | 4.66 | 4.72 | 4.72 | +0.08 (+1.72%) | 1,315,000 |
9 Nov 2023 | USD | 4.85 | 4.89 | 4.63 | 4.64 | 4.64 | -0.18 (-3.73%) | 1,268,700 |
8 Nov 2023 | USD | 4.85 | 4.87 | 4.78 | 4.82 | 4.82 | -0.05 (-1.03%) | 1,218,000 |