Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 4.95 | 5 | 4.94 | 4.98 | 4.98 | +0.05 (+1.01%) | 1,066,500 |
22 Jan 2024 | USD | 4.97 | 5.04 | 4.91 | 4.93 | 4.93 | -0.01 (-0.20%) | 1,424,600 |
19 Jan 2024 | USD | 4.94 | 4.97 | 4.84 | 4.94 | 4.94 | +0.03 (+0.61%) | 1,300,000 |
18 Jan 2024 | USD | 4.92 | 4.99 | 4.83 | 4.91 | 4.91 | 0.0 (0.0%) | 1,585,800 |
17 Jan 2024 | USD | 4.88 | 4.99 | 4.84 | 4.91 | 4.91 | -0.03 (-0.61%) | 1,548,000 |
16 Jan 2024 | USD | 4.91 | 4.95 | 4.85 | 4.94 | 4.94 | -0.03 (-0.60%) | 1,706,800 |
12 Jan 2024 | USD | 5.03 | 5.13 | 4.95 | 4.97 | 4.97 | +0.01 (+0.20%) | 1,957,700 |
11 Jan 2024 | USD | 4.99 | 5.01 | 4.88 | 4.96 | 4.96 | -0.07 (-1.39%) | 2,031,700 |
10 Jan 2024 | USD | 4.98 | 5.05 | 4.98 | 5.03 | 5.03 | +0.05 (+1.00%) | 1,519,500 |
9 Jan 2024 | USD | 4.96 | 5.04 | 4.93 | 4.98 | 4.98 | -0.05 (-0.99%) | 1,122,400 |
8 Jan 2024 | USD | 4.87 | 5.05 | 4.87 | 5.03 | 5.03 | +0.13 (+2.65%) | 2,457,700 |
5 Jan 2024 | USD | 4.75 | 4.92 | 4.72 | 4.9 | 4.9 | +0.12 (+2.51%) | 1,939,200 |
4 Jan 2024 | USD | 4.77 | 4.82 | 4.75 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,567,700 |
3 Jan 2024 | USD | 4.91 | 4.93 | 4.76 | 4.77 | 4.77 | -0.19 (-3.83%) | 2,581,900 |
2 Jan 2024 | USD | 4.95 | 5 | 4.92 | 4.96 | 4.96 | -0.03 (-0.60%) | 2,034,100 |
29 Dec 2023 | USD | 5.1 | 5.13 | 4.99 | 4.99 | 4.99 | -0.15 (-2.92%) | 3,159,600 |
28 Dec 2023 | USD | 5.13 | 5.18 | 5.06 | 5.14 | 5.14 | -0.14 (-2.65%) | 2,539,100 |
27 Dec 2023 | USD | 5.32 | 5.33 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 1,748,900 |
26 Dec 2023 | USD | 5.2 | 5.35 | 5.2 | 5.32 | 5.32 | +0.13 (+2.50%) | 2,357,300 |
22 Dec 2023 | USD | 5.22 | 5.27 | 5.18 | 5.19 | 5.19 | -0.03 (-0.57%) | 1,782,600 |
21 Dec 2023 | USD | 5.18 | 5.22 | 5.11 | 5.22 | 5.22 | +0.11 (+2.15%) | 3,017,100 |
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 |