Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | USD | 5.25 | 5.25 | 5.05 | 5.07 | 5.07 | -0.18 (-3.43%) | 1,146,800 |
2 Feb 2024 | USD | 5.31 | 5.31 | 5.23 | 5.25 | 5.25 | -0.1 (-1.87%) | 508,600 |
1 Feb 2024 | USD | 5.27 | 5.35 | 5.22 | 5.35 | 5.35 | +0.12 (+2.29%) | 674,000 |
31 Jan 2024 | USD | 5.39 | 5.46 | 5.23 | 5.23 | 5.23 | -0.14 (-2.61%) | 1,097,100 |
30 Jan 2024 | USD | 5.43 | 5.43 | 5.35 | 5.37 | 5.37 | -0.06 (-1.10%) | 697,800 |
29 Jan 2024 | USD | 5.36 | 5.43 | 5.34 | 5.43 | 5.43 | +0.11 (+2.07%) | 729,200 |
26 Jan 2024 | USD | 5.34 | 5.38 | 5.29 | 5.32 | 5.32 | +0.02 (+0.38%) | 644,800 |
25 Jan 2024 | USD | 5.31 | 5.38 | 5.28 | 5.3 | 5.3 | +0.03 (+0.57%) | 820,800 |
24 Jan 2024 | USD | 5.42 | 5.43 | 5.27 | 5.27 | 5.27 | -0.07 (-1.31%) | 862,900 |
23 Jan 2024 | USD | 5.39 | 5.43 | 5.31 | 5.34 | 5.34 | -0.02 (-0.37%) | 768,700 |
22 Jan 2024 | USD | 5.27 | 5.36 | 5.25 | 5.36 | 5.36 | +0.14 (+2.68%) | 1,035,900 |
19 Jan 2024 | USD | 5.19 | 5.22 | 5.13 | 5.22 | 5.22 | +0.06 (+1.16%) | 836,300 |
18 Jan 2024 | USD | 5.23 | 5.28 | 5.16 | 5.16 | 5.16 | -0.11 (-2.09%) | 623,000 |
17 Jan 2024 | USD | 5.37 | 5.37 | 5.22 | 5.27 | 5.27 | -0.1 (-1.86%) | 766,500 |
16 Jan 2024 | USD | 5.4 | 5.48 | 5.35 | 5.37 | 5.37 | -0.1 (-1.83%) | 928,500 |
12 Jan 2024 | USD | 5.53 | 5.56 | 5.41 | 5.47 | 5.47 | -0.03 (-0.55%) | 685,400 |
11 Jan 2024 | USD | 5.53 | 5.53 | 5.4 | 5.5 | 5.5 | -0.02 (-0.36%) | 833,600 |
10 Jan 2024 | USD | 5.42 | 5.56 | 5.42 | 5.52 | 5.52 | +0.1 (+1.85%) | 1,222,600 |
9 Jan 2024 | USD | 5.47 | 5.47 | 5.36 | 5.42 | 5.42 | -0.05 (-0.91%) | 877,300 |
8 Jan 2024 | USD | 5.4 | 5.47 | 5.32 | 5.47 | 5.47 | +0.09 (+1.67%) | 793,900 |
5 Jan 2024 | USD | 5.4 | 5.41 | 5.3 | 5.38 | 5.38 | +0.02 (+0.37%) | 1,019,200 |
4 Jan 2024 | USD | 5.31 | 5.36 | 5.26 | 5.36 | 5.36 | +0.07 (+1.32%) | 1,173,500 |
3 Jan 2024 | USD | 5.47 | 5.47 | 5.29 | 5.29 | 5.29 | -0.18 (-3.29%) | 1,343,100 |
2 Jan 2024 | USD | 5.41 | 5.51 | 5.38 | 5.47 | 5.47 | +0.04 (+0.74%) | 764,900 |
29 Dec 2023 | USD | 5.43 | 5.49 | 5.41 | 5.43 | 5.43 | +0.02 (+0.37%) | 1,183,500 |
28 Dec 2023 | USD | 5.35 | 5.42 | 5.34 | 5.41 | 5.41 | +0.03 (+0.56%) | 1,080,700 |
27 Dec 2023 | USD | 5.33 | 5.42 | 5.32 | 5.38 | 5.38 | +0.05 (+0.94%) | 840,200 |
26 Dec 2023 | USD | 5.35 | 5.36 | 5.3 | 5.33 | 5.33 | -0.02 (-0.37%) | 661,700 |
22 Dec 2023 | USD | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | +0.08 (+1.52%) | 915,900 |
21 Dec 2023 | USD | 5.29 | 5.33 | 5.19 | 5.27 | 5.27 | +0.04 (+0.76%) | 783,300 |