Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 5.53 | 5.54 | 5.43 | 5.5 | 5.5 | -0.07 (-1.26%) | 335,300 |
29 Dec 2023 | USD | 5.44 | 5.57 | 5.39 | 5.57 | 5.57 | +0.11 (+2.01%) | 666,200 |
28 Dec 2023 | USD | 5.37 | 5.48 | 5.34 | 5.46 | 5.46 | +0.04 (+0.74%) | 259,200 |
27 Dec 2023 | USD | 5.47 | 5.47 | 5.36 | 5.42 | 5.42 | +0.02 (+0.37%) | 192,900 |
26 Dec 2023 | USD | 5.57 | 5.58 | 5.4 | 5.4 | 5.4 | +0.05 (+0.93%) | 624,100 |
22 Dec 2023 | USD | 5.67 | 5.68 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 471,900 |
21 Dec 2023 | USD | 5.4 | 5.65 | 5.36 | 5.6 | 5.6 | +0.17 (+3.13%) | 484,600 |
20 Dec 2023 | USD | 5.45 | 5.48 | 5.31 | 5.43 | 5.43 | -0.04 (-0.73%) | 819,600 |
19 Dec 2023 | USD | 5.2 | 5.5 | 5.18 | 5.47 | 5.47 | +0.2 (+3.80%) | 1,004,500 |
18 Dec 2023 | USD | 5.05 | 5.33 | 5.03 | 5.27 | 5.27 | +0.29 (+5.82%) | 978,400 |
15 Dec 2023 | USD | 4.7 | 5.06 | 4.7 | 4.98 | 4.98 | +0.28 (+5.96%) | 2,537,500 |
14 Dec 2023 | USD | 4.41 | 4.72 | 4.41 | 4.7 | 4.7 | +0.28 (+6.33%) | 1,008,800 |
13 Dec 2023 | USD | 4.35 | 4.47 | 4.34 | 4.42 | 4.42 | +0.07 (+1.61%) | 531,800 |
12 Dec 2023 | USD | 4.13 | 4.41 | 4.13 | 4.35 | 4.35 | -0.09 (-2.03%) | 489,000 |
11 Dec 2023 | USD | 4.35 | 4.49 | 4.33 | 4.44 | 4.44 | +0.09 (+2.07%) | 617,700 |
8 Dec 2023 | USD | 4.16 | 4.38 | 4.16 | 4.35 | 4.35 | +0.09 (+2.11%) | 759,300 |
7 Dec 2023 | USD | 4.23 | 4.28 | 4.21 | 4.26 | 4.26 | +0.07 (+1.67%) | 780,600 |
6 Dec 2023 | USD | 4.25 | 4.33 | 4.13 | 4.19 | 4.19 | -0.09 (-2.10%) | 550,100 |
5 Dec 2023 | USD | 4.19 | 4.31 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 556,400 |
4 Dec 2023 | USD | 4.2 | 4.23 | 4.13 | 4.21 | 4.21 | -0.05 (-1.17%) | 234,500 |
1 Dec 2023 | USD | 4.33 | 4.34 | 4.26 | 4.26 | 4.26 | -0.07 (-1.62%) | 307,900 |
30 Nov 2023 | USD | 4.2 | 4.35 | 4.19 | 4.33 | 4.33 | +0.14 (+3.34%) | 938,900 |
29 Nov 2023 | USD | 4 | 4.21 | 4 | 4.19 | 4.19 | +0.19 (+4.75%) | 607,000 |
28 Nov 2023 | USD | 3.98 | 4.04 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 207,700 |
27 Nov 2023 | USD | 4.04 | 4.07 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 180,500 |
24 Nov 2023 | USD | 4.06 | 4.13 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 206,900 |
22 Nov 2023 | USD | 4.11 | 4.12 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 238,100 |
21 Nov 2023 | USD | 4.11 | 4.12 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 224,800 |
20 Nov 2023 | USD | 4.12 | 4.15 | 4.05 | 4.11 | 4.11 | +0.01 (+0.24%) | 328,000 |
17 Nov 2023 | USD | 3.93 | 4.11 | 3.93 | 4.1 | 4.1 | +0.07 (+1.74%) | 409,800 |