Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 4.52 | 4.745 | 4.49 | 4.52 | 4.52 | 0.0 (0.0%) | 160,300 |
9 Jan 2024 | USD | 4.59 | 4.75 | 4.23 | 4.52 | 4.52 | -0.11 (-2.38%) | 301,700 |
8 Jan 2024 | USD | 4.51 | 4.733 | 4.47 | 4.63 | 4.63 | +0.07 (+1.54%) | 203,900 |
5 Jan 2024 | USD | 4.62 | 4.69 | 4.442 | 4.56 | 4.56 | -0.06 (-1.30%) | 244,200 |
4 Jan 2024 | USD | 4.62 | 4.7 | 4.54 | 4.62 | 4.62 | 0.0 (0.0%) | 167,000 |
3 Jan 2024 | USD | 4.52 | 4.74 | 4.42 | 4.62 | 4.62 | -0.08 (-1.70%) | 239,300 |
2 Jan 2024 | USD | 5.01 | 5.02 | 4.523 | 4.7 | 4.7 | -0.33 (-6.56%) | 332,500 |
29 Dec 2023 | USD | 5.24 | 5.24 | 4.75 | 5.03 | 5.03 | -0.15 (-2.90%) | 574,500 |
28 Dec 2023 | USD | 5.37 | 5.645 | 5.1 | 5.18 | 5.18 | -0.05 (-0.96%) | 440,000 |
27 Dec 2023 | USD | 5.43 | 5.43 | 4.93 | 5.23 | 5.23 | -0.18 (-3.33%) | 189,600 |
26 Dec 2023 | USD | 5.54 | 5.734 | 5.325 | 5.41 | 5.41 | +0.07 (+1.31%) | 207,900 |
22 Dec 2023 | USD | 5.17 | 5.45 | 5 | 5.34 | 5.34 | +0.09 (+1.71%) | 224,500 |
21 Dec 2023 | USD | 5.29 | 5.44 | 5.09 | 5.25 | 5.25 | +0.16 (+3.14%) | 193,600 |
20 Dec 2023 | USD | 5.19 | 5.412 | 5.08 | 5.09 | 5.09 | -0.06 (-1.17%) | 112,800 |
19 Dec 2023 | USD | 5.17 | 5.3 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 119,900 |
18 Dec 2023 | USD | 5.19 | 5.33 | 5.03 | 5.1 | 5.1 | -0.07 (-1.35%) | 122,700 |
15 Dec 2023 | USD | 5.41 | 5.49 | 5.125 | 5.17 | 5.17 | -0.08 (-1.52%) | 422,300 |
14 Dec 2023 | USD | 5.2 | 5.6 | 5.14 | 5.25 | 5.25 | +0.18 (+3.55%) | 318,300 |
13 Dec 2023 | USD | 4.7 | 5.28 | 4.545 | 5.07 | 5.07 | +0.37 (+7.87%) | 281,700 |
12 Dec 2023 | USD | 4.5 | 4.775 | 4.44 | 4.7 | 4.7 | +0.28 (+6.33%) | 158,600 |
11 Dec 2023 | USD | 4.33 | 4.76 | 4.25 | 4.42 | 4.42 | +0.04 (+0.91%) | 210,300 |
8 Dec 2023 | USD | 4.55 | 4.65 | 4.33 | 4.38 | 4.38 | -0.17 (-3.74%) | 93,200 |
7 Dec 2023 | USD | 4.55 | 4.565 | 4.47 | 4.55 | 4.55 | +0.06 (+1.34%) | 80,200 |
6 Dec 2023 | USD | 4.49 | 4.69 | 4.411 | 4.49 | 4.49 | +0.04 (+0.90%) | 110,400 |
5 Dec 2023 | USD | 4.48 | 4.54 | 4.255 | 4.45 | 4.45 | +0.02 (+0.45%) | 151,600 |
4 Dec 2023 | USD | 4.6 | 4.71 | 4.34 | 4.43 | 4.43 | -0.03 (-0.67%) | 95,500 |
1 Dec 2023 | USD | 4.29 | 4.646 | 4.267 | 4.46 | 4.46 | +0.22 (+5.19%) | 199,600 |
30 Nov 2023 | USD | 4.51 | 4.51 | 4.12 | 4.24 | 4.24 | -0.27 (-5.99%) | 600,800 |
29 Nov 2023 | USD | 4.2 | 4.53 | 4.111 | 4.51 | 4.51 | +0.46 (+11.36%) | 120,000 |
28 Nov 2023 | USD | 3.98 | 4.124 | 3.88 | 4.05 | 4.05 | +0.06 (+1.50%) | 196,500 |