Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | USD | 5.88 | 5.88 | 5.585 | 5.65 | 5.65 | -0.12 (-2.08%) | 304,706 |
6 Feb 2024 | USD | 5.31 | 5.77 | 5.26 | 5.77 | 5.77 | +0.45 (+8.46%) | 501,874 |
5 Feb 2024 | USD | 5.66 | 5.66 | 5.31 | 5.32 | 5.32 | -0.34 (-6.01%) | 519,327 |
2 Feb 2024 | USD | 5.42 | 5.73 | 5.34 | 5.66 | 5.66 | +0.13 (+2.35%) | 559,280 |
1 Feb 2024 | USD | 5.49 | 5.595 | 5.4 | 5.53 | 5.53 | +0.09 (+1.65%) | 550,059 |
31 Jan 2024 | USD | 5.57 | 5.745 | 5.43 | 5.44 | 5.44 | -0.13 (-2.33%) | 449,690 |
30 Jan 2024 | USD | 5.79 | 5.83 | 5.53 | 5.57 | 5.57 | -0.33 (-5.59%) | 441,069 |
29 Jan 2024 | USD | 5.69 | 5.91 | 5.545 | 5.9 | 5.9 | +0.19 (+3.33%) | 425,123 |
26 Jan 2024 | USD | 5.83 | 5.94 | 5.655 | 5.71 | 5.71 | -0.03 (-0.52%) | 386,589 |
25 Jan 2024 | USD | 5.54 | 5.7682 | 5.505 | 5.74 | 5.74 | +0.25 (+4.55%) | 562,121 |
24 Jan 2024 | USD | 5.82 | 5.84 | 5.48 | 5.49 | 5.49 | -0.15 (-2.66%) | 455,600 |
23 Jan 2024 | USD | 5.54 | 5.77 | 5.515 | 5.64 | 5.64 | +0.11 (+1.99%) | 529,000 |
22 Jan 2024 | USD | 5.32 | 5.679 | 5.32 | 5.53 | 5.53 | +0.17 (+3.17%) | 654,200 |
19 Jan 2024 | USD | 5.76 | 5.76 | 5.26 | 5.36 | 5.36 | -0.39 (-6.78%) | 1,109,100 |
18 Jan 2024 | USD | 5.72 | 5.79 | 5.59 | 5.75 | 5.75 | +0.16 (+2.86%) | 576,500 |
17 Jan 2024 | USD | 5.45 | 5.6 | 5.37 | 5.59 | 5.59 | +0.06 (+1.08%) | 973,400 |
16 Jan 2024 | USD | 5.61 | 5.61 | 5.41 | 5.53 | 5.53 | -0.19 (-3.32%) | 608,400 |
12 Jan 2024 | USD | 5.74 | 5.98 | 5.655 | 5.72 | 5.72 | -0.04 (-0.69%) | 634,900 |
11 Jan 2024 | USD | 6.1 | 6.1 | 5.67 | 5.76 | 5.76 | -0.375 (-6.11%) | 833,200 |
10 Jan 2024 | USD | 6.22 | 6.27 | 6.05 | 6.135 | 6.135 | -0.085 (-1.37%) | 483,700 |
9 Jan 2024 | USD | 6.28 | 6.422 | 6.21 | 6.22 | 6.22 | -0.18 (-2.81%) | 397,700 |
8 Jan 2024 | USD | 6.12 | 6.43 | 6.09 | 6.4 | 6.4 | +0.21 (+3.39%) | 483,400 |
5 Jan 2024 | USD | 6.15 | 6.303 | 6.06 | 6.19 | 6.19 | -0.03 (-0.48%) | 446,100 |
4 Jan 2024 | USD | 6.16 | 6.275 | 6.039 | 6.22 | 6.22 | +0.09 (+1.47%) | 612,100 |
3 Jan 2024 | USD | 6.35 | 6.35 | 6.1 | 6.13 | 6.13 | -0.33 (-5.11%) | 647,400 |
2 Jan 2024 | USD | 6.33 | 6.989 | 6.22 | 6.46 | 6.46 | +0.09 (+1.41%) | 941,500 |
29 Dec 2023 | USD | 6.58 | 6.595 | 6.34 | 6.37 | 6.37 | -0.26 (-3.92%) | 782,700 |
28 Dec 2023 | USD | 6.54 | 6.7 | 6.475 | 6.63 | 6.63 | +0.08 (+1.22%) | 698,700 |
27 Dec 2023 | USD | 6.66 | 6.8 | 6.46 | 6.55 | 6.55 | -0.12 (-1.80%) | 728,500 |
26 Dec 2023 | USD | 6.74 | 6.745 | 6.54 | 6.67 | 6.67 | -0.04 (-0.60%) | 695,700 |