Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 5.88 | 6.37 | 5.86 | 6.34 | 6.34 | +0.44 (+7.46%) | 514,300 |
30 Nov 2023 | USD | 5.96 | 5.96 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 512,200 |
29 Nov 2023 | USD | 5.86 | 5.94 | 5.8 | 5.9 | 5.9 | +0.09 (+1.55%) | 478,100 |
28 Nov 2023 | USD | 5.74 | 5.86 | 5.65 | 5.81 | 5.81 | +0.04 (+0.69%) | 515,900 |
27 Nov 2023 | USD | 5.8 | 5.85 | 5.7 | 5.77 | 5.77 | -0.03 (-0.52%) | 396,200 |
24 Nov 2023 | USD | 5.75 | 5.89 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 103,900 |
22 Nov 2023 | USD | 5.8 | 5.89 | 5.66 | 5.75 | 5.75 | +0.01 (+0.17%) | 320,400 |
21 Nov 2023 | USD | 5.8 | 5.8 | 5.64 | 5.74 | 5.74 | -0.12 (-2.05%) | 285,900 |
20 Nov 2023 | USD | 5.94 | 6.02 | 5.84 | 5.86 | 5.86 | -0.07 (-1.18%) | 237,000 |
17 Nov 2023 | USD | 5.9 | 5.97 | 5.81 | 5.93 | 5.93 | +0.11 (+1.89%) | 270,100 |
16 Nov 2023 | USD | 6.08 | 6.08 | 5.72 | 5.82 | 5.82 | -0.27 (-4.43%) | 220,300 |
15 Nov 2023 | USD | 6.19 | 6.3 | 6.03 | 6.09 | 6.09 | -0.09 (-1.46%) | 337,900 |
14 Nov 2023 | USD | 6.08 | 6.2 | 6.03 | 6.18 | 6.18 | +0.47 (+8.23%) | 441,800 |
13 Nov 2023 | USD | 5.69 | 5.85 | 5.65 | 5.71 | 5.71 | -0.12 (-2.06%) | 370,700 |
10 Nov 2023 | USD | 5.68 | 5.9 | 5.65 | 5.83 | 5.83 | +0.16 (+2.82%) | 357,900 |
9 Nov 2023 | USD | 5.75 | 5.87 | 5.64 | 5.67 | 5.67 | -0.1 (-1.73%) | 543,700 |
8 Nov 2023 | USD | 5.9 | 6.01 | 5.7 | 5.77 | 5.77 | -0.13 (-2.20%) | 411,200 |
7 Nov 2023 | USD | 5.99 | 5.99 | 5.68 | 5.9 | 5.9 | -0.1 (-1.67%) | 551,200 |
6 Nov 2023 | USD | 6.42 | 6.42 | 5.95 | 6 | 6 | -0.44 (-6.83%) | 547,400 |
3 Nov 2023 | USD | 6.5 | 6.64 | 6.31 | 6.44 | 6.44 | +0.06 (+0.94%) | 540,600 |
2 Nov 2023 | USD | 6.05 | 6.56 | 5.87 | 6.38 | 6.38 | +0.57 (+9.81%) | 567,600 |
1 Nov 2023 | USD | 5.76 | 5.85 | 5.68 | 5.81 | 5.81 | +0.07 (+1.22%) | 404,100 |
31 Oct 2023 | USD | 5.78 | 5.98 | 5.73 | 5.74 | 5.74 | +0.01 (+0.17%) | 268,300 |
30 Oct 2023 | USD | 5.82 | 5.85 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 334,100 |
27 Oct 2023 | USD | 5.95 | 6 | 5.71 | 5.73 | 5.73 | -0.22 (-3.70%) | 340,300 |
26 Oct 2023 | USD | 6.03 | 6.19 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 337,200 |
25 Oct 2023 | USD | 6.03 | 6.19 | 5.97 | 6.01 | 6.01 | -0.12 (-1.96%) | 402,000 |
24 Oct 2023 | USD | 6.39 | 6.53 | 6.12 | 6.13 | 6.13 | -0.2 (-3.16%) | 340,400 |
23 Oct 2023 | USD | 6.36 | 6.48 | 6.33 | 6.33 | 6.33 | -0.07 (-1.09%) | 299,200 |
20 Oct 2023 | USD | 6.54 | 6.54 | 6.4 | 6.4 | 6.4 | -0.12 (-1.84%) | 318,800 |