Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 6.51 | 6.71 | 6.43 | 6.64 | 6.64 | +0.06 (+0.91%) | 480,600 |
1 Dec 2023 | USD | 6.41 | 6.58 | 6.285 | 6.58 | 6.58 | +0.14 (+2.17%) | 400,500 |
30 Nov 2023 | USD | 6.38 | 6.48 | 6.32 | 6.44 | 6.44 | +0.06 (+0.94%) | 637,300 |
29 Nov 2023 | USD | 6.21 | 6.45 | 6.15 | 6.38 | 6.38 | +0.16 (+2.57%) | 623,400 |
28 Nov 2023 | USD | 5.91 | 6.24 | 5.83 | 6.22 | 6.22 | +0.36 (+6.14%) | 717,000 |
27 Nov 2023 | USD | 6.15 | 6.15 | 5.84 | 5.86 | 5.86 | -0.26 (-4.25%) | 412,800 |
24 Nov 2023 | USD | 6.2 | 6.22 | 6.08 | 6.12 | 6.12 | -0.11 (-1.77%) | 237,400 |
22 Nov 2023 | USD | 6.32 | 6.44 | 6.135 | 6.23 | 6.23 | -0.09 (-1.42%) | 475,400 |
21 Nov 2023 | USD | 6.5 | 6.77 | 6.295 | 6.32 | 6.32 | -0.12 (-1.86%) | 585,800 |
20 Nov 2023 | USD | 6.47 | 6.9 | 6.101 | 6.44 | 6.44 | +0.51 (+8.60%) | 1,437,200 |
17 Nov 2023 | USD | 5.93 | 5.97 | 5.745 | 5.93 | 5.93 | +0.03 (+0.51%) | 469,100 |
16 Nov 2023 | USD | 6 | 6.045 | 5.86 | 5.9 | 5.9 | -0.08 (-1.34%) | 335,200 |
15 Nov 2023 | USD | 6 | 6.17 | 5.93 | 5.98 | 5.98 | -0.02 (-0.33%) | 693,000 |
14 Nov 2023 | USD | 5.95 | 6.1 | 5.88 | 6 | 6 | +0.24 (+4.17%) | 1,059,900 |
13 Nov 2023 | USD | 5.67 | 5.875 | 5.67 | 5.76 | 5.76 | +0.02 (+0.35%) | 366,600 |
10 Nov 2023 | USD | 5.84 | 5.91 | 5.725 | 5.74 | 5.74 | -0.11 (-1.88%) | 453,900 |
9 Nov 2023 | USD | 5.92 | 6.03 | 5.83 | 5.85 | 5.85 | -0.13 (-2.17%) | 403,300 |
8 Nov 2023 | USD | 5.99 | 6.065 | 5.915 | 5.98 | 5.98 | +0.04 (+0.67%) | 763,600 |
7 Nov 2023 | USD | 5.89 | 5.97 | 5.79 | 5.94 | 5.94 | +0.07 (+1.19%) | 570,700 |
6 Nov 2023 | USD | 6 | 6.08 | 5.87 | 5.87 | 5.87 | -0.12 (-2.00%) | 422,900 |
3 Nov 2023 | USD | 6.24 | 6.27 | 5.97 | 5.99 | 5.99 | -0.1 (-1.64%) | 849,900 |
2 Nov 2023 | USD | 5.71 | 6.15 | 5.69 | 6.09 | 6.09 | +0.47 (+8.36%) | 1,205,700 |
1 Nov 2023 | USD | 5.4 | 5.63 | 5.385 | 5.62 | 5.62 | +0.22 (+4.07%) | 557,200 |
31 Oct 2023 | USD | 5.43 | 5.501 | 5.28 | 5.4 | 5.4 | -0.02 (-0.37%) | 834,900 |
30 Oct 2023 | USD | 5.48 | 5.57 | 5.41 | 5.42 | 5.42 | -0.04 (-0.73%) | 456,000 |
27 Oct 2023 | USD | 5.66 | 5.72 | 5.425 | 5.46 | 5.46 | -0.19 (-3.36%) | 971,200 |
26 Oct 2023 | USD | 5.57 | 5.71 | 5.55 | 5.65 | 5.65 | +0.09 (+1.62%) | 667,400 |
25 Oct 2023 | USD | 5.56 | 5.61 | 5.455 | 5.56 | 5.56 | -0.04 (-0.71%) | 423,000 |
24 Oct 2023 | USD | 5.52 | 5.66 | 5.44 | 5.6 | 5.6 | +0.11 (+2.00%) | 577,300 |
23 Oct 2023 | USD | 5.39 | 5.585 | 5.37 | 5.49 | 5.49 | -0.01 (-0.18%) | 268,400 |