Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 5.37 | 5.55 | 5.35 | 5.5 | 5.5 | +0.1 (+1.85%) | 375,400 |
30 Nov 2023 | USD | 5.4 | 5.52 | 5.36 | 5.4 | 5.4 | +0.02 (+0.37%) | 347,300 |
29 Nov 2023 | USD | 5.53 | 5.58 | 5.33 | 5.38 | 5.38 | -0.12 (-2.18%) | 555,800 |
28 Nov 2023 | USD | 5.5 | 5.556 | 5.37 | 5.5 | 5.5 | +0.01 (+0.18%) | 309,000 |
27 Nov 2023 | USD | 5.53 | 5.53 | 5.37 | 5.49 | 5.49 | -0.02 (-0.36%) | 214,100 |
24 Nov 2023 | USD | 5.47 | 5.58 | 5.46 | 5.51 | 5.51 | +0.06 (+1.10%) | 152,900 |
22 Nov 2023 | USD | 5.52 | 5.52 | 5.411 | 5.45 | 5.45 | -0.04 (-0.73%) | 113,300 |
21 Nov 2023 | USD | 5.57 | 5.57 | 5.41 | 5.49 | 5.49 | -0.08 (-1.44%) | 117,300 |
20 Nov 2023 | USD | 5.66 | 5.71 | 5.462 | 5.57 | 5.57 | -0.02 (-0.36%) | 205,000 |
17 Nov 2023 | USD | 5.5 | 5.61 | 5.46 | 5.59 | 5.59 | +0.11 (+2.01%) | 411,600 |
16 Nov 2023 | USD | 5.47 | 5.66 | 5.39 | 5.48 | 5.48 | -0.05 (-0.90%) | 232,700 |
15 Nov 2023 | USD | 5.67 | 5.8 | 5.47 | 5.53 | 5.53 | -0.13 (-2.30%) | 404,100 |
14 Nov 2023 | USD | 5.7 | 5.96 | 5.39 | 5.66 | 5.66 | +0.15 (+2.72%) | 923,000 |
13 Nov 2023 | USD | 5.41 | 5.52 | 5.2 | 5.51 | 5.51 | +0.1 (+1.85%) | 255,200 |
10 Nov 2023 | USD | 5.44 | 5.44 | 5.2 | 5.41 | 5.41 | -0.04 (-0.73%) | 278,800 |
9 Nov 2023 | USD | 5.59 | 5.6 | 5.365 | 5.45 | 5.45 | -0.03 (-0.55%) | 269,700 |
8 Nov 2023 | USD | 5.56 | 5.62 | 5.37 | 5.48 | 5.48 | -0.03 (-0.54%) | 261,900 |
7 Nov 2023 | USD | 5.46 | 5.61 | 5.38 | 5.51 | 5.51 | +0.03 (+0.55%) | 523,600 |
6 Nov 2023 | USD | 5.8 | 5.872 | 5.39 | 5.48 | 5.48 | -0.07 (-1.26%) | 526,600 |
3 Nov 2023 | USD | 5.49 | 5.75 | 5.47 | 5.55 | 5.55 | +0.23 (+4.32%) | 976,300 |
2 Nov 2023 | USD | 5.3 | 5.434 | 5.28 | 5.32 | 5.32 | +0.08 (+1.53%) | 339,700 |
1 Nov 2023 | USD | 5.31 | 5.52 | 5.24 | 5.24 | 5.24 | -0.06 (-1.13%) | 462,400 |
31 Oct 2023 | USD | 5.1 | 5.41 | 5.1 | 5.3 | 5.3 | +0.17 (+3.31%) | 475,600 |
30 Oct 2023 | USD | 5.23 | 5.36 | 4.95 | 5.13 | 5.13 | -0.02 (-0.39%) | 601,300 |
27 Oct 2023 | USD | 5.44 | 5.57 | 5.09 | 5.15 | 5.15 | -0.26 (-4.81%) | 377,400 |
26 Oct 2023 | USD | 5.5 | 5.57 | 5.41 | 5.41 | 5.41 | -0.12 (-2.17%) | 144,300 |
25 Oct 2023 | USD | 5.64 | 5.68 | 5.48 | 5.53 | 5.53 | -0.16 (-2.81%) | 392,900 |
24 Oct 2023 | USD | 5.53 | 5.745 | 5.52 | 5.69 | 5.69 | +0.22 (+4.02%) | 434,900 |
23 Oct 2023 | USD | 5.2 | 5.55 | 5.145 | 5.47 | 5.47 | +0.23 (+4.39%) | 463,100 |
20 Oct 2023 | USD | 5.4 | 5.47 | 5.13 | 5.24 | 5.24 | -0.18 (-3.32%) | 526,500 |