Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2024 | USD | 5.3 | 5.44 | 5.29 | 5.42 | 5.42 | +0.39 (+7.75%) | 1,760,300 |
5 Jan 2024 | USD | 4.93 | 5.07 | 4.92 | 5.03 | 5.03 | +0.23 (+4.79%) | 2,211,600 |
4 Jan 2024 | USD | 4.91 | 4.93 | 4.77 | 4.8 | 4.8 | -0.17 (-3.42%) | 1,346,600 |
3 Jan 2024 | USD | 5 | 5.46 | 4.84 | 4.97 | 4.97 | -0.07 (-1.39%) | 1,817,700 |
2 Jan 2024 | USD | 4.98 | 5.05 | 4.98 | 5.04 | 5.04 | +0.22 (+4.56%) | 273,900 |
29 Dec 2023 | USD | 5 | 5 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 132,800 |
28 Dec 2023 | USD | 4.84 | 4.92 | 4.84 | 4.9 | 4.9 | +0.17 (+3.59%) | 160,500 |
27 Dec 2023 | USD | 4.74 | 4.81 | 4.71 | 4.73 | 4.73 | 0.0 (0.0%) | 138,200 |
26 Dec 2023 | USD | 4.72 | 4.78 | 4.72 | 4.73 | 4.73 | -0.06 (-1.25%) | 102,000 |
22 Dec 2023 | USD | 4.7 | 4.83 | 4.7 | 4.79 | 4.79 | +0.08 (+1.70%) | 229,600 |
21 Dec 2023 | USD | 4.65 | 4.73 | 4.63 | 4.71 | 4.71 | +0.06 (+1.29%) | 188,200 |
20 Dec 2023 | USD | 4.69 | 4.73 | 4.64 | 4.65 | 4.65 | +0.17 (+3.79%) | 373,500 |
19 Dec 2023 | USD | 4.46 | 4.53 | 4.38 | 4.48 | 4.48 | +0.13 (+2.99%) | 303,100 |
18 Dec 2023 | USD | 4.68 | 4.68 | 4.35 | 4.35 | 4.35 | -0.52 (-10.68%) | 542,600 |
15 Dec 2023 | USD | 4.98 | 4.99 | 4.85 | 4.87 | 4.87 | -0.12 (-2.40%) | 252,100 |
14 Dec 2023 | USD | 5 | 5.04 | 4.98 | 4.99 | 4.99 | +0.03 (+0.60%) | 287,400 |
13 Dec 2023 | USD | 4.84 | 4.97 | 4.8 | 4.96 | 4.96 | +0.11 (+2.27%) | 110,000 |
12 Dec 2023 | USD | 4.85 | 4.87 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 98,700 |
11 Dec 2023 | USD | 4.76 | 4.84 | 4.76 | 4.82 | 4.82 | +0.06 (+1.26%) | 129,700 |
8 Dec 2023 | USD | 4.73 | 4.78 | 4.72 | 4.76 | 4.76 | +0.08 (+1.71%) | 248,100 |
7 Dec 2023 | USD | 4.68 | 4.71 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 452,800 |
6 Dec 2023 | USD | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -0.05 (-1.04%) | 116,000 |
5 Dec 2023 | USD | 4.79 | 4.8 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 115,000 |
4 Dec 2023 | USD | 4.79 | 4.82 | 4.74 | 4.8 | 4.8 | -0.09 (-1.84%) | 189,000 |
1 Dec 2023 | USD | 4.74 | 4.89 | 4.74 | 4.89 | 4.89 | +0.08 (+1.66%) | 103,700 |
30 Nov 2023 | USD | 4.83 | 4.83 | 4.78 | 4.81 | 4.81 | 0.0 (0.0%) | 130,300 |
29 Nov 2023 | USD | 4.81 | 4.86 | 4.78 | 4.81 | 4.81 | -0.07 (-1.43%) | 150,200 |
28 Nov 2023 | USD | 4.92 | 4.93 | 4.87 | 4.88 | 4.88 | 0.0 (0.0%) | 202,100 |
27 Nov 2023 | USD | 4.97 | 4.99 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 422,500 |
24 Nov 2023 | USD | 4.94 | 4.96 | 4.87 | 4.88 | 4.88 | -0.27 (-5.24%) | 171,900 |