Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 7.31 | 7.4 | 6.98 | 7.02 | 7.02 | -0.31 (-4.23%) | 159,600 |
2 Jan 2024 | USD | 6.99 | 7.57 | 6.925 | 7.33 | 7.33 | +0.31 (+4.42%) | 209,800 |
29 Dec 2023 | USD | 7.11 | 7.32 | 6.92 | 7.02 | 7.02 | -0.1 (-1.40%) | 158,300 |
28 Dec 2023 | USD | 7.11 | 7.33 | 7.025 | 7.12 | 7.12 | +0.01 (+0.14%) | 505,600 |
27 Dec 2023 | USD | 7.19 | 7.234 | 6.72 | 7.11 | 7.11 | -0.04 (-0.56%) | 290,400 |
26 Dec 2023 | USD | 7.12 | 7.6 | 7.12 | 7.15 | 7.15 | +0.08 (+1.13%) | 375,900 |
22 Dec 2023 | USD | 6.65 | 7.16 | 6.55 | 7.07 | 7.07 | +0.56 (+8.60%) | 1,096,600 |
21 Dec 2023 | USD | 5.82 | 6.59 | 5.71 | 6.51 | 6.51 | +1.6 (+32.59%) | 2,420,700 |
20 Dec 2023 | USD | 4.96 | 5.09 | 4.79 | 4.91 | 4.91 | +0.02 (+0.41%) | 324,900 |
19 Dec 2023 | USD | 4.56 | 4.91 | 4.56 | 4.89 | 4.89 | +0.375 (+8.31%) | 372,600 |
18 Dec 2023 | USD | 4.48 | 4.56 | 4.35 | 4.515 | 4.515 | +0.015 (+0.33%) | 317,700 |
15 Dec 2023 | USD | 4.73 | 4.785 | 4.46 | 4.5 | 4.5 | -0.17 (-3.64%) | 269,500 |
14 Dec 2023 | USD | 4.98 | 5 | 4.65 | 4.67 | 4.67 | -0.1 (-2.10%) | 329,800 |
13 Dec 2023 | USD | 4.49 | 4.81 | 4.32 | 4.77 | 4.77 | +0.26 (+5.76%) | 394,200 |
12 Dec 2023 | USD | 4.49 | 4.6 | 4.36 | 4.51 | 4.51 | 0.0 (0.0%) | 375,000 |
11 Dec 2023 | USD | 4.7 | 4.72 | 4.44 | 4.51 | 4.51 | -0.19 (-4.04%) | 402,500 |
8 Dec 2023 | USD | 4.79 | 4.95 | 4.63 | 4.7 | 4.7 | -0.19 (-3.89%) | 339,100 |
7 Dec 2023 | USD | 4.97 | 5.09 | 4.84 | 4.89 | 4.89 | -0.07 (-1.41%) | 186,400 |
6 Dec 2023 | USD | 5.1 | 5.14 | 4.88 | 4.96 | 4.96 | -0.12 (-2.36%) | 155,100 |
5 Dec 2023 | USD | 5.14 | 5.33 | 5.04 | 5.08 | 5.08 | -0.14 (-2.68%) | 135,800 |
4 Dec 2023 | USD | 5.22 | 5.582 | 5.16 | 5.22 | 5.22 | -0.16 (-2.97%) | 127,200 |
1 Dec 2023 | USD | 5.23 | 5.43 | 4.88 | 5.38 | 5.38 | +0.16 (+3.07%) | 508,100 |
30 Nov 2023 | USD | 5.41 | 5.65 | 5.09 | 5.22 | 5.22 | -0.15 (-2.79%) | 418,400 |
29 Nov 2023 | USD | 5.44 | 5.635 | 5.1 | 5.37 | 5.37 | -0.03 (-0.56%) | 226,900 |
28 Nov 2023 | USD | 5.06 | 5.46 | 5.01 | 5.4 | 5.4 | +0.29 (+5.68%) | 161,200 |
27 Nov 2023 | USD | 5.46 | 5.555 | 4.94 | 5.11 | 5.11 | -0.31 (-5.72%) | 190,300 |
24 Nov 2023 | USD | 5.44 | 5.58 | 5.25 | 5.42 | 5.42 | +0.01 (+0.18%) | 119,800 |
22 Nov 2023 | USD | 5.62 | 5.79 | 5.36 | 5.41 | 5.41 | -0.07 (-1.28%) | 94,400 |
21 Nov 2023 | USD | 5.57 | 5.77 | 5.47 | 5.48 | 5.48 | -0.18 (-3.18%) | 118,700 |
20 Nov 2023 | USD | 5.61 | 6.07 | 5.55 | 5.66 | 5.66 | +0.02 (+0.35%) | 164,200 |