Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 4.8 | 4.83 | 4.59 | 4.61 | 4.61 | -0.25 (-5.14%) | 41,676 |
30 Jan 2024 | USD | 4.89 | 4.96 | 4.83 | 4.86 | 4.86 | -0.06 (-1.22%) | 45,799 |
29 Jan 2024 | USD | 4.97 | 5.0075 | 4.88 | 4.92 | 4.92 | -0.02 (-0.40%) | 33,650 |
26 Jan 2024 | USD | 4.98 | 5.05 | 4.92 | 4.94 | 4.94 | -0.05 (-1.00%) | 34,553 |
25 Jan 2024 | USD | 5 | 5.05 | 4.78 | 4.99 | 4.99 | -0.01 (-0.20%) | 43,538 |
24 Jan 2024 | USD | 5 | 5.09 | 4.99 | 5 | 5 | +0.005 (+0.10%) | 39,500 |
23 Jan 2024 | USD | 5.05 | 5.13 | 4.96 | 4.995 | 4.995 | +0.005 (+0.10%) | 37,400 |
22 Jan 2024 | USD | 4.84 | 5.11 | 4.84 | 4.99 | 4.99 | +0.1 (+2.04%) | 74,400 |
19 Jan 2024 | USD | 4.99 | 5.106 | 4.85 | 4.89 | 4.89 | -0.105 (-2.10%) | 42,100 |
18 Jan 2024 | USD | 5.01 | 5.24 | 4.88 | 4.995 | 4.995 | +0.005 (+0.10%) | 187,900 |
17 Jan 2024 | USD | 4.73 | 5.02 | 4.66 | 4.99 | 4.99 | +0.21 (+4.39%) | 169,400 |
16 Jan 2024 | USD | 4.67 | 4.9 | 4.595 | 4.78 | 4.78 | +0.1 (+2.14%) | 76,200 |
12 Jan 2024 | USD | 4.67 | 4.87 | 4.59 | 4.68 | 4.68 | +0.01 (+0.21%) | 36,300 |
11 Jan 2024 | USD | 4.5 | 4.83 | 4.32 | 4.67 | 4.67 | +0.18 (+4.01%) | 68,200 |
10 Jan 2024 | USD | 4.7 | 4.7 | 4.49 | 4.49 | 4.49 | -0.16 (-3.44%) | 50,900 |
9 Jan 2024 | USD | 4.97 | 5.03 | 4.2 | 4.65 | 4.65 | -0.32 (-6.44%) | 1,617,000 |
8 Jan 2024 | USD | 4.89 | 5.18 | 4.79 | 4.97 | 4.97 | 0.0 (0.0%) | 82,100 |
5 Jan 2024 | USD | 4.95 | 5.19 | 4.806 | 4.97 | 4.97 | +0.06 (+1.22%) | 127,800 |
4 Jan 2024 | USD | 4.81 | 5.12 | 4.69 | 4.91 | 4.91 | +0.22 (+4.69%) | 179,000 |
3 Jan 2024 | USD | 4.63 | 4.72 | 4.5 | 4.69 | 4.69 | +0.06 (+1.30%) | 51,600 |
2 Jan 2024 | USD | 4.7 | 4.855 | 4.628 | 4.63 | 4.63 | -0.05 (-1.07%) | 69,500 |
29 Dec 2023 | USD | 4.3 | 4.7 | 4.3 | 4.68 | 4.68 | +0.35 (+8.08%) | 153,800 |
28 Dec 2023 | USD | 4.25 | 4.42 | 4.23 | 4.33 | 4.33 | +0.08 (+1.88%) | 42,300 |
27 Dec 2023 | USD | 4.22 | 4.42 | 4.215 | 4.25 | 4.25 | -0.03 (-0.70%) | 138,600 |
26 Dec 2023 | USD | 4.39 | 4.44 | 4.25 | 4.28 | 4.28 | -0.13 (-2.95%) | 88,500 |
22 Dec 2023 | USD | 4.49 | 4.55 | 4.34 | 4.41 | 4.41 | -0.09 (-2%) | 31,900 |
21 Dec 2023 | USD | 4.5 | 4.569 | 4.32 | 4.5 | 4.5 | +0.01 (+0.22%) | 47,300 |
20 Dec 2023 | USD | 4.44 | 4.6 | 4.42 | 4.49 | 4.49 | +0.03 (+0.67%) | 82,300 |
19 Dec 2023 | USD | 4.24 | 4.49 | 4.22 | 4.46 | 4.46 | +0.19 (+4.45%) | 111,900 |
18 Dec 2023 | USD | 4.5 | 4.5 | 4.26 | 4.27 | 4.27 | -0.3 (-6.56%) | 95,400 |