Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 7.27 | 7.35 | 6.86 | 6.92 | 6.92 | -0.42 (-5.72%) | 263,500 |
1 Dec 2023 | USD | 7.29 | 7.54 | 7.25 | 7.34 | 7.34 | +0.05 (+0.69%) | 268,300 |
30 Nov 2023 | USD | 7 | 7.37 | 6.86 | 7.29 | 7.29 | +0.29 (+4.14%) | 266,400 |
29 Nov 2023 | USD | 6.69 | 7.05 | 6.64 | 7 | 7 | +0.45 (+6.87%) | 232,500 |
28 Nov 2023 | USD | 6.66 | 6.66 | 6.34 | 6.55 | 6.55 | -0.11 (-1.65%) | 164,300 |
27 Nov 2023 | USD | 6.6 | 7.02 | 6.54 | 6.66 | 6.66 | +0.08 (+1.22%) | 728,600 |
24 Nov 2023 | USD | 6.14 | 6.66 | 6.13 | 6.58 | 6.58 | +0.59 (+9.85%) | 371,400 |
22 Nov 2023 | USD | 6 | 6.12 | 5.95 | 5.99 | 5.99 | -0.08 (-1.32%) | 111,400 |
21 Nov 2023 | USD | 5.9 | 6.1 | 5.77 | 6.07 | 6.07 | +0.22 (+3.76%) | 277,900 |
20 Nov 2023 | USD | 5.42 | 5.98 | 5.42 | 5.85 | 5.85 | +0.34 (+6.17%) | 228,100 |
17 Nov 2023 | USD | 5.5 | 5.58 | 5.44 | 5.51 | 5.51 | +0.06 (+1.10%) | 159,100 |
16 Nov 2023 | USD | 5.4 | 5.46 | 5.29 | 5.45 | 5.45 | +0.05 (+0.93%) | 25,100 |
15 Nov 2023 | USD | 5.33 | 5.5 | 5.33 | 5.4 | 5.4 | +0.06 (+1.12%) | 47,900 |
14 Nov 2023 | USD | 5.16 | 5.37 | 5.07 | 5.34 | 5.34 | +0.23 (+4.50%) | 59,000 |
13 Nov 2023 | USD | 5.06 | 5.13 | 5.01 | 5.11 | 5.11 | +0.04 (+0.79%) | 35,000 |
10 Nov 2023 | USD | 5.11 | 5.12 | 5.01 | 5.07 | 5.07 | -0.04 (-0.78%) | 30,600 |
9 Nov 2023 | USD | 4.97 | 5.16 | 4.93 | 5.11 | 5.11 | +0.15 (+3.02%) | 84,500 |
8 Nov 2023 | USD | 4.99 | 5.04 | 4.87 | 4.96 | 4.96 | -0.05 (-1.00%) | 59,900 |
7 Nov 2023 | USD | 5.27 | 5.27 | 4.99 | 5.01 | 5.01 | -0.11 (-2.15%) | 43,200 |
6 Nov 2023 | USD | 5.09 | 5.25 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 56,200 |
3 Nov 2023 | USD | 5.25 | 5.31 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 57,700 |
2 Nov 2023 | USD | 5.23 | 5.34 | 5.1 | 5.1 | 5.1 | -0.09 (-1.73%) | 92,900 |
1 Nov 2023 | USD | 5.02 | 5.2 | 5.02 | 5.19 | 5.19 | +0.15 (+2.98%) | 38,100 |
31 Oct 2023 | USD | 5.12 | 5.17 | 4.99 | 5.04 | 5.04 | -0.14 (-2.70%) | 102,100 |
30 Oct 2023 | USD | 5.61 | 5.61 | 5.17 | 5.18 | 5.18 | -0.37 (-6.67%) | 138,700 |
27 Oct 2023 | USD | 5.72 | 5.73 | 5.48 | 5.55 | 5.55 | -0.19 (-3.31%) | 239,300 |
26 Oct 2023 | USD | 5.75 | 5.82 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 91,600 |
25 Oct 2023 | USD | 5.8 | 5.85 | 5.71 | 5.75 | 5.75 | -0.09 (-1.54%) | 84,600 |
24 Oct 2023 | USD | 5.85 | 6.02 | 5.82 | 5.84 | 5.84 | +0.02 (+0.34%) | 73,200 |
23 Oct 2023 | USD | 6.01 | 6.03 | 5.8 | 5.82 | 5.82 | -0.23 (-3.80%) | 69,700 |