Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 4.81 | 4.82 | 4.635 | 4.68 | 4.68 | -0.09 (-1.89%) | 807,700 |
29 Dec 2023 | USD | 4.95 | 4.96 | 4.77 | 4.77 | 4.77 | -0.19 (-3.83%) | 666,400 |
28 Dec 2023 | USD | 5.06 | 5.1 | 4.895 | 4.96 | 4.96 | -0.15 (-2.94%) | 1,102,800 |
27 Dec 2023 | USD | 5.19 | 5.27 | 5.09 | 5.11 | 5.11 | -0.04 (-0.78%) | 856,000 |
26 Dec 2023 | USD | 5.06 | 5.16 | 4.97 | 5.15 | 5.15 | +0.17 (+3.41%) | 478,000 |
22 Dec 2023 | USD | 4.79 | 5.005 | 4.79 | 4.98 | 4.98 | +0.12 (+2.47%) | 778,800 |
21 Dec 2023 | USD | 4.6 | 4.87 | 4.507 | 4.86 | 4.86 | +0.32 (+7.05%) | 1,323,900 |
20 Dec 2023 | USD | 4.62 | 4.75 | 4.52 | 4.54 | 4.54 | -0.1 (-2.16%) | 807,300 |
19 Dec 2023 | USD | 4.54 | 4.67 | 4.54 | 4.64 | 4.64 | +0.11 (+2.43%) | 848,500 |
18 Dec 2023 | USD | 4.59 | 4.64 | 4.36 | 4.53 | 4.53 | -0.02 (-0.44%) | 1,507,100 |
15 Dec 2023 | USD | 4.92 | 5.05 | 4.51 | 4.55 | 4.55 | -0.35 (-7.14%) | 7,418,500 |
14 Dec 2023 | USD | 4.7 | 4.955 | 4.67 | 4.9 | 4.9 | +0.24 (+5.15%) | 2,130,300 |
13 Dec 2023 | USD | 4.63 | 4.69 | 4.54 | 4.66 | 4.66 | +0.02 (+0.43%) | 1,310,600 |
12 Dec 2023 | USD | 4.84 | 4.86 | 4.47 | 4.64 | 4.64 | -0.22 (-4.53%) | 1,206,600 |
11 Dec 2023 | USD | 5.04 | 5.07 | 4.78 | 4.86 | 4.86 | -0.19 (-3.76%) | 784,300 |
8 Dec 2023 | USD | 5.02 | 5.11 | 4.945 | 5.05 | 5.05 | 0.0 (0.0%) | 833,200 |
7 Dec 2023 | USD | 5.07 | 5.11 | 4.97 | 5.05 | 5.05 | 0.0 (0.0%) | 740,000 |
6 Dec 2023 | USD | 5.05 | 5.13 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 763,200 |
5 Dec 2023 | USD | 5.22 | 5.27 | 5 | 5.04 | 5.04 | -0.19 (-3.63%) | 973,900 |
4 Dec 2023 | USD | 5.25 | 5.335 | 5.17 | 5.23 | 5.23 | 0.0 (0.0%) | 1,012,100 |
1 Dec 2023 | USD | 5 | 5.245 | 4.905 | 5.23 | 5.23 | +0.24 (+4.81%) | 1,245,800 |
30 Nov 2023 | USD | 4.76 | 5.16 | 4.76 | 4.99 | 4.99 | +0.24 (+5.05%) | 3,124,700 |
29 Nov 2023 | USD | 4.75 | 4.895 | 4.725 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,434,400 |
28 Nov 2023 | USD | 4.65 | 4.845 | 4.61 | 4.74 | 4.74 | +0.09 (+1.94%) | 1,488,300 |
27 Nov 2023 | USD | 4.65 | 4.76 | 4.59 | 4.65 | 4.65 | -0.03 (-0.64%) | 1,245,200 |
24 Nov 2023 | USD | 4.52 | 4.73 | 4.52 | 4.68 | 4.68 | +0.17 (+3.77%) | 462,400 |
22 Nov 2023 | USD | 4.64 | 4.68 | 4.5 | 4.51 | 4.51 | -0.18 (-3.84%) | 1,167,100 |
21 Nov 2023 | USD | 4.84 | 4.87 | 4.655 | 4.69 | 4.69 | -0.13 (-2.70%) | 824,600 |
20 Nov 2023 | USD | 4.78 | 4.93 | 4.78 | 4.82 | 4.82 | +0.07 (+1.47%) | 1,088,000 |
17 Nov 2023 | USD | 4.7 | 4.775 | 4.635 | 4.75 | 4.75 | +0.09 (+1.93%) | 632,100 |