Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 5.08 | 5.12 | 4.99 | 4.99 | 4.99 | -0.25 (-4.77%) | 211,336 |
1 Feb 2024 | USD | 5.27 | 5.29 | 5 | 5.24 | 5.24 | -0.01 (-0.19%) | 152,420 |
31 Jan 2024 | USD | 5.53 | 5.54 | 5.235 | 5.25 | 5.25 | -0.24 (-4.37%) | 348,825 |
30 Jan 2024 | USD | 5.59 | 5.59 | 5.48 | 5.49 | 5.49 | -0.14 (-2.49%) | 92,020 |
29 Jan 2024 | USD | 5.52 | 5.63 | 5.49 | 5.63 | 5.63 | +0.05 (+0.90%) | 113,907 |
26 Jan 2024 | USD | 5.66 | 5.71 | 5.5601 | 5.58 | 5.58 | -0.06 (-1.06%) | 131,231 |
25 Jan 2024 | USD | 5.64 | 5.66 | 5.55 | 5.64 | 5.64 | +0.19 (+3.49%) | 159,379 |
24 Jan 2024 | USD | 5.74 | 5.75 | 5.43 | 5.45 | 5.45 | -0.17 (-3.02%) | 150,000 |
23 Jan 2024 | USD | 5.83 | 5.87 | 5.56 | 5.62 | 5.62 | -0.09 (-1.58%) | 151,800 |
22 Jan 2024 | USD | 5.61 | 5.73 | 5.57 | 5.71 | 5.71 | +0.17 (+3.07%) | 163,000 |
19 Jan 2024 | USD | 5.67 | 5.67 | 5.48 | 5.54 | 5.54 | -0.07 (-1.25%) | 212,700 |
18 Jan 2024 | USD | 6.12 | 6.12 | 5.61 | 5.61 | 5.61 | -0.46 (-7.58%) | 284,600 |
17 Jan 2024 | USD | 5.94 | 6.095 | 5.865 | 6.07 | 6.07 | 0.0 (0.0%) | 353,000 |
16 Jan 2024 | USD | 6.195 | 6.195 | 6.05 | 6.07 | 6.07 | -0.18 (-2.88%) | 276,900 |
12 Jan 2024 | USD | 6.41 | 6.46 | 6.235 | 6.25 | 6.25 | +0.03 (+0.48%) | 259,300 |
11 Jan 2024 | USD | 6.3 | 6.45 | 6.16 | 6.22 | 6.22 | -0.18 (-2.81%) | 420,700 |
10 Jan 2024 | USD | 6.22 | 6.49 | 6.22 | 6.4 | 6.4 | +0.13 (+2.07%) | 300,600 |
9 Jan 2024 | USD | 6.08 | 6.315 | 6.054 | 6.27 | 6.27 | -0.1 (-1.57%) | 539,000 |
8 Jan 2024 | USD | 6.3 | 6.45 | 6.19 | 6.37 | 6.37 | +0.12 (+1.92%) | 526,400 |
5 Jan 2024 | USD | 6.01 | 6.39 | 5.96 | 6.25 | 6.25 | +0.15 (+2.46%) | 651,100 |
4 Jan 2024 | USD | 5.95 | 6.195 | 5.95 | 6.1 | 6.1 | +0.16 (+2.69%) | 372,500 |
3 Jan 2024 | USD | 6.09 | 6.12 | 5.905 | 5.94 | 5.94 | -0.34 (-5.41%) | 369,300 |
2 Jan 2024 | USD | 6.13 | 6.43 | 6.03 | 6.28 | 6.28 | +0.17 (+2.78%) | 225,100 |
29 Dec 2023 | USD | 6.17 | 6.23 | 6.09 | 6.11 | 6.11 | -0.12 (-1.93%) | 218,400 |
28 Dec 2023 | USD | 6.15 | 6.3 | 6.11 | 6.23 | 6.23 | 0.0 (0.0%) | 264,700 |
27 Dec 2023 | USD | 6.2 | 6.27 | 6.14 | 6.23 | 6.23 | +0.01 (+0.16%) | 278,300 |
26 Dec 2023 | USD | 6.25 | 6.25 | 6.13 | 6.22 | 6.22 | -0.05 (-0.80%) | 254,000 |
22 Dec 2023 | USD | 6.46 | 6.63 | 6.26 | 6.27 | 6.27 | -0.15 (-2.34%) | 243,200 |
21 Dec 2023 | USD | 6.33 | 6.425 | 6.22 | 6.42 | 6.42 | +0.2 (+3.22%) | 784,800 |
20 Dec 2023 | USD | 6.26 | 6.49 | 6.165 | 6.22 | 6.22 | 0.0 (0.0%) | 312,800 |