Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 4.25 | 4.43 | 4.05 | 4.34 | 4.34 | +0.12 (+2.84%) | 2,031,600 |
4 Jan 2024 | USD | 4.2 | 4.3 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 629,300 |
3 Jan 2024 | USD | 4.17 | 4.255 | 4.125 | 4.17 | 4.17 | -0.02 (-0.48%) | 520,000 |
2 Jan 2024 | USD | 4.25 | 4.46 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 1,264,200 |
29 Dec 2023 | USD | 4.29 | 4.331 | 4.15 | 4.21 | 4.21 | -0.07 (-1.64%) | 652,400 |
28 Dec 2023 | USD | 4.24 | 4.359 | 4.2 | 4.28 | 4.28 | +0.04 (+0.94%) | 797,400 |
27 Dec 2023 | USD | 4.14 | 4.28 | 4.1 | 4.24 | 4.24 | +0.16 (+3.92%) | 1,429,900 |
26 Dec 2023 | USD | 4.11 | 4.19 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 963,800 |
22 Dec 2023 | USD | 4.09 | 4.23 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 2,029,500 |
21 Dec 2023 | USD | 4.19 | 4.19 | 3.99 | 4.09 | 4.09 | +0.13 (+3.28%) | 2,905,900 |
20 Dec 2023 | USD | 4.26 | 4.3 | 3.94 | 3.96 | 3.96 | -0.14 (-3.41%) | 5,485,800 |
19 Dec 2023 | USD | 3.61 | 4.68 | 3.41 | 4.1 | 4.1 | -1.72 (-29.55%) | 16,572,800 |
18 Dec 2023 | USD | 6.13 | 6.24 | 5.685 | 5.82 | 5.82 | -0.3 (-4.90%) | 765,100 |
15 Dec 2023 | USD | 5.81 | 6.3 | 5.81 | 6.12 | 6.12 | +0.34 (+5.88%) | 2,172,200 |
14 Dec 2023 | USD | 5.41 | 5.93 | 5.41 | 5.78 | 5.78 | +0.49 (+9.26%) | 2,183,200 |
13 Dec 2023 | USD | 5.31 | 5.41 | 5.04 | 5.29 | 5.29 | -0.02 (-0.38%) | 1,021,300 |
12 Dec 2023 | USD | 5.23 | 5.41 | 5.19 | 5.31 | 5.31 | +0.08 (+1.53%) | 1,576,600 |
11 Dec 2023 | USD | 5.44 | 5.46 | 5.22 | 5.23 | 5.23 | -0.25 (-4.56%) | 659,100 |
8 Dec 2023 | USD | 5.52 | 5.62 | 5.45 | 5.48 | 5.48 | -0.06 (-1.08%) | 887,800 |
7 Dec 2023 | USD | 5.49 | 5.57 | 5.485 | 5.54 | 5.54 | +0.07 (+1.28%) | 595,500 |
6 Dec 2023 | USD | 5.48 | 5.6 | 5.41 | 5.47 | 5.47 | +0.05 (+0.92%) | 499,900 |
5 Dec 2023 | USD | 5.6 | 5.73 | 5.41 | 5.42 | 5.42 | -0.14 (-2.52%) | 666,800 |
4 Dec 2023 | USD | 5.48 | 5.569 | 5.39 | 5.56 | 5.56 | +0.06 (+1.09%) | 434,800 |
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 |