Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 6.22 | 6.705 | 6.17 | 6.64 | 6.64 | +0.69 (+11.60%) | 671,600 |
13 Dec 2023 | USD | 5.49 | 5.98 | 5.45 | 5.95 | 5.95 | +0.43 (+7.79%) | 289,915 |
12 Dec 2023 | USD | 5.55 | 5.565 | 5.4925 | 5.52 | 5.52 | -0.05 (-0.90%) | 161,283 |
11 Dec 2023 | USD | 5.43 | 5.62 | 5.43 | 5.57 | 5.57 | +0.09 (+1.64%) | 205,134 |
8 Dec 2023 | USD | 5.4 | 5.535 | 5.4 | 5.48 | 5.48 | -0.01 (-0.18%) | 244,300 |
7 Dec 2023 | USD | 5.3 | 5.5 | 5.22 | 5.49 | 5.49 | +0.2 (+3.78%) | 246,900 |
6 Dec 2023 | USD | 5.29 | 5.535 | 5.27 | 5.29 | 5.29 | +0.05 (+0.95%) | 239,200 |
5 Dec 2023 | USD | 5.26 | 5.31 | 5.18 | 5.24 | 5.24 | -0.09 (-1.69%) | 312,800 |
4 Dec 2023 | USD | 5.18 | 5.375 | 5.14 | 5.33 | 5.33 | +0.17 (+3.29%) | 327,700 |
1 Dec 2023 | USD | 4.83 | 5.18 | 4.8 | 5.16 | 5.16 | +0.33 (+6.83%) | 301,900 |
30 Nov 2023 | USD | 4.85 | 4.99 | 4.774 | 4.83 | 4.83 | +0.01 (+0.21%) | 213,400 |
29 Nov 2023 | USD | 4.85 | 5.03 | 4.81 | 4.82 | 4.82 | +0.03 (+0.63%) | 217,300 |
28 Nov 2023 | USD | 4.53 | 4.81 | 4.47 | 4.79 | 4.79 | +0.22 (+4.81%) | 234,900 |
27 Nov 2023 | USD | 4.46 | 4.61 | 4.4 | 4.57 | 4.57 | +0.07 (+1.56%) | 162,800 |
24 Nov 2023 | USD | 4.42 | 4.53 | 4.38 | 4.5 | 4.5 | +0.09 (+2.04%) | 73,400 |
22 Nov 2023 | USD | 4.42 | 4.45 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 111,900 |
21 Nov 2023 | USD | 4.51 | 4.51 | 4.33 | 4.37 | 4.37 | -0.22 (-4.79%) | 181,100 |
20 Nov 2023 | USD | 4.59 | 4.65 | 4.45 | 4.59 | 4.59 | 0.0 (0.0%) | 183,500 |
17 Nov 2023 | USD | 4.65 | 4.65 | 4.505 | 4.59 | 4.59 | +0.03 (+0.66%) | 204,700 |
16 Nov 2023 | USD | 4.63 | 4.66 | 4.55 | 4.56 | 4.56 | -0.09 (-1.94%) | 252,700 |
15 Nov 2023 | USD | 4.75 | 4.86 | 4.64 | 4.65 | 4.65 | -0.02 (-0.43%) | 273,200 |
14 Nov 2023 | USD | 4.35 | 4.69 | 4.35 | 4.67 | 4.67 | +0.54 (+13.08%) | 256,000 |
13 Nov 2023 | USD | 4.16 | 4.16 | 3.96 | 4.13 | 4.13 | -0.02 (-0.48%) | 191,700 |
10 Nov 2023 | USD | 4.23 | 4.28 | 4.035 | 4.15 | 4.15 | -0.08 (-1.89%) | 205,300 |
9 Nov 2023 | USD | 4.03 | 4.43 | 4.03 | 4.23 | 4.23 | +0.28 (+7.09%) | 357,500 |
8 Nov 2023 | USD | 4.06 | 4.09 | 3.95 | 3.95 | 3.95 | -0.14 (-3.42%) | 156,000 |
7 Nov 2023 | USD | 4.2 | 4.2 | 4.05 | 4.09 | 4.09 | -0.11 (-2.62%) | 177,100 |
6 Nov 2023 | USD | 4.31 | 4.35 | 4.13 | 4.2 | 4.2 | -0.05 (-1.18%) | 262,600 |
3 Nov 2023 | USD | 4.18 | 4.39 | 4.18 | 4.25 | 4.25 | +0.17 (+4.17%) | 279,100 |
2 Nov 2023 | USD | 3.89 | 4.08 | 3.87 | 4.08 | 4.08 | +0.3 (+7.94%) | 257,200 |