Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 5.09 | 5.3 | 4.84 | 4.92 | 4.92 | -0.18 (-3.53%) | 136,100 |
2 Jan 2024 | USD | 5.16 | 5.17 | 5.04 | 5.1 | 5.1 | -0.1 (-1.92%) | 90,700 |
29 Dec 2023 | USD | 5.35 | 5.36 | 5.18 | 5.2 | 5.2 | -0.11 (-2.07%) | 99,900 |
28 Dec 2023 | USD | 5.38 | 5.47 | 5.28 | 5.31 | 5.31 | -0.1 (-1.85%) | 118,600 |
27 Dec 2023 | USD | 5.33 | 5.49 | 5.2 | 5.41 | 5.41 | +0.15 (+2.85%) | 217,300 |
26 Dec 2023 | USD | 5.11 | 5.31 | 5.05 | 5.26 | 5.26 | +0.18 (+3.54%) | 207,600 |
22 Dec 2023 | USD | 4.98 | 5.12 | 4.98 | 5.08 | 5.08 | +0.14 (+2.83%) | 109,600 |
21 Dec 2023 | USD | 4.97 | 5.02 | 4.88 | 4.94 | 4.94 | +0.1 (+2.07%) | 184,100 |
20 Dec 2023 | USD | 4.65 | 5.03 | 4.62 | 4.84 | 4.84 | +0.19 (+4.09%) | 362,100 |
19 Dec 2023 | USD | 4.64 | 4.7 | 4.61 | 4.65 | 4.65 | +0.06 (+1.31%) | 117,000 |
18 Dec 2023 | USD | 4.68 | 4.68 | 4.57 | 4.59 | 4.59 | -0.04 (-0.86%) | 143,500 |
15 Dec 2023 | USD | 4.69 | 4.69 | 4.53 | 4.63 | 4.63 | +0.03 (+0.65%) | 351,600 |
14 Dec 2023 | USD | 4.7 | 4.7 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 135,500 |
13 Dec 2023 | USD | 4.54 | 4.68 | 4.54 | 4.65 | 4.65 | +0.09 (+1.97%) | 148,000 |
12 Dec 2023 | USD | 4.54 | 4.6 | 4.52 | 4.56 | 4.56 | +0.05 (+1.11%) | 70,000 |
11 Dec 2023 | USD | 4.56 | 4.61 | 4.48 | 4.51 | 4.51 | -0.07 (-1.53%) | 68,400 |
8 Dec 2023 | USD | 4.45 | 4.62 | 4.36 | 4.58 | 4.58 | +0.01 (+0.22%) | 78,400 |
7 Dec 2023 | USD | 4.34 | 4.58 | 4.34 | 4.57 | 4.57 | +0.2 (+4.58%) | 121,300 |
6 Dec 2023 | USD | 4.35 | 4.41 | 4.26 | 4.37 | 4.37 | +0.07 (+1.63%) | 119,200 |
5 Dec 2023 | USD | 4.23 | 4.35 | 4.22 | 4.3 | 4.3 | +0.05 (+1.18%) | 106,300 |
4 Dec 2023 | USD | 4.25 | 4.3 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 92,300 |
1 Dec 2023 | USD | 4.2 | 4.31 | 4.18 | 4.27 | 4.27 | +0.03 (+0.71%) | 157,100 |
30 Nov 2023 | USD | 4.23 | 4.26 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 147,100 |
29 Nov 2023 | USD | 4.08 | 4.21 | 4.08 | 4.18 | 4.18 | +0.11 (+2.70%) | 50,700 |
28 Nov 2023 | USD | 4.09 | 4.16 | 4.06 | 4.07 | 4.07 | -0.07 (-1.69%) | 64,400 |
27 Nov 2023 | USD | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | -0.12 (-2.82%) | 70,500 |
24 Nov 2023 | USD | 4.27 | 4.3 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 31,300 |
22 Nov 2023 | USD | 4.2 | 4.24 | 4.13 | 4.24 | 4.24 | +0.05 (+1.19%) | 57,300 |
21 Nov 2023 | USD | 4.2 | 4.24 | 4.15 | 4.19 | 4.19 | -0.03 (-0.71%) | 35,700 |
20 Nov 2023 | USD | 4.26 | 4.32 | 4.12 | 4.22 | 4.22 | -0.1 (-2.31%) | 66,800 |