Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 7.45 | 7.95 | 7.322 | 7.77 | 7.77 | +0.02 (+0.26%) | 222,300 |
29 Dec 2023 | USD | 7.87 | 7.87 | 7.59 | 7.75 | 7.75 | -0.13 (-1.65%) | 148,300 |
28 Dec 2023 | USD | 7.9 | 8.07 | 7.8 | 7.88 | 7.88 | 0.0 (0.0%) | 163,200 |
27 Dec 2023 | USD | 7.63 | 7.92 | 7.63 | 7.88 | 7.88 | +0.26 (+3.41%) | 164,300 |
26 Dec 2023 | USD | 7.5 | 7.67 | 7.41 | 7.62 | 7.62 | +0.23 (+3.11%) | 313,000 |
22 Dec 2023 | USD | 7.2 | 7.5 | 7.2 | 7.39 | 7.39 | +0.31 (+4.38%) | 116,900 |
21 Dec 2023 | USD | 6.87 | 7.09 | 6.83 | 7.08 | 7.08 | +0.29 (+4.27%) | 44,800 |
20 Dec 2023 | USD | 7.14 | 7.27 | 6.78 | 6.79 | 6.79 | -0.39 (-5.43%) | 149,000 |
19 Dec 2023 | USD | 6.92 | 7.21 | 6.92 | 7.18 | 7.18 | +0.35 (+5.12%) | 202,800 |
18 Dec 2023 | USD | 6.87 | 6.9 | 6.7 | 6.83 | 6.83 | +0.04 (+0.59%) | 58,000 |
15 Dec 2023 | USD | 6.93 | 6.943 | 6.665 | 6.79 | 6.79 | -0.16 (-2.30%) | 114,000 |
14 Dec 2023 | USD | 7.07 | 7.2 | 6.79 | 6.95 | 6.95 | +0.09 (+1.31%) | 207,200 |
13 Dec 2023 | USD | 6.28 | 6.87 | 6.16 | 6.86 | 6.86 | +0.58 (+9.24%) | 196,300 |
12 Dec 2023 | USD | 6.18 | 6.3 | 5.93 | 6.28 | 6.28 | +0.15 (+2.45%) | 61,200 |
11 Dec 2023 | USD | 6.05 | 6.13 | 5.98 | 6.13 | 6.13 | +0.11 (+1.83%) | 67,500 |
8 Dec 2023 | USD | 6 | 6.19 | 5.95 | 6.02 | 6.02 | +0.02 (+0.33%) | 74,600 |
7 Dec 2023 | USD | 6 | 6.07 | 5.8 | 6 | 6 | -0.01 (-0.17%) | 99,800 |
6 Dec 2023 | USD | 6.1 | 6.17 | 5.96 | 6.01 | 6.01 | -0.02 (-0.33%) | 150,000 |
5 Dec 2023 | USD | 6.02 | 6.103 | 5.9 | 6.03 | 6.03 | -0.02 (-0.33%) | 108,900 |
4 Dec 2023 | USD | 5.7 | 6.11 | 5.7 | 6.05 | 6.05 | +0.3 (+5.22%) | 347,400 |
1 Dec 2023 | USD | 5.49 | 5.75 | 5.37 | 5.75 | 5.75 | +0.24 (+4.36%) | 77,000 |
30 Nov 2023 | USD | 5.45 | 5.57 | 5.37 | 5.51 | 5.51 | +0.1 (+1.85%) | 48,700 |
29 Nov 2023 | USD | 5.4 | 5.53 | 5.38 | 5.41 | 5.41 | +0.06 (+1.12%) | 91,000 |
28 Nov 2023 | USD | 5.45 | 5.45 | 5.28 | 5.35 | 5.35 | -0.12 (-2.19%) | 100,100 |
27 Nov 2023 | USD | 5.53 | 5.53 | 5.37 | 5.47 | 5.47 | -0.11 (-1.97%) | 91,600 |
24 Nov 2023 | USD | 5.45 | 5.6 | 5.45 | 5.58 | 5.58 | +0.16 (+2.95%) | 48,137 |
22 Nov 2023 | USD | 5.5 | 5.54 | 5.31 | 5.42 | 5.42 | +0.1 (+1.88%) | 114,100 |
21 Nov 2023 | USD | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | -0.17 (-3.10%) | 71,300 |
20 Nov 2023 | USD | 5.35 | 5.51 | 5.3 | 5.49 | 5.49 | +0.12 (+2.23%) | 133,800 |
17 Nov 2023 | USD | 5.294 | 5.37 | 5.21 | 5.37 | 5.37 | +0.18 (+3.47%) | 86,000 |