Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 5.62 | 5.66 | 5.54 | 5.63 | 5.63 | +0.05 (+0.90%) | 233,500 |
3 Jan 2024 | USD | 5.74 | 5.81 | 5.55 | 5.58 | 5.58 | -0.24 (-4.12%) | 336,000 |
2 Jan 2024 | USD | 5.61 | 5.9 | 5.5 | 5.82 | 5.82 | +0.22 (+3.93%) | 319,000 |
29 Dec 2023 | USD | 5.66 | 5.71 | 5.6 | 5.6 | 5.6 | -0.04 (-0.71%) | 230,700 |
28 Dec 2023 | USD | 5.51 | 5.72 | 5.45 | 5.64 | 5.64 | +0.11 (+1.99%) | 260,400 |
27 Dec 2023 | USD | 5.53 | 5.68 | 5.48 | 5.53 | 5.53 | 0.0 (0.0%) | 304,100 |
26 Dec 2023 | USD | 5.63 | 5.71 | 5.51 | 5.53 | 5.53 | -0.17 (-2.98%) | 179,300 |
22 Dec 2023 | USD | 5.69 | 5.84 | 5.69 | 5.7 | 5.7 | +0.07 (+1.24%) | 221,400 |
21 Dec 2023 | USD | 5.67 | 5.72 | 5.52 | 5.63 | 5.63 | -0.02 (-0.35%) | 291,900 |
20 Dec 2023 | USD | 5.61 | 5.87 | 5.49 | 5.65 | 5.65 | +0.04 (+0.71%) | 428,500 |
19 Dec 2023 | USD | 5.55 | 5.71 | 5.55 | 5.61 | 5.61 | +0.06 (+1.08%) | 318,900 |
18 Dec 2023 | USD | 5.57 | 5.57 | 5.43 | 5.55 | 5.55 | -0.01 (-0.18%) | 230,000 |
15 Dec 2023 | USD | 6 | 6 | 5.56 | 5.56 | 5.56 | -0.39 (-6.55%) | 639,300 |
14 Dec 2023 | USD | 5.75 | 5.99 | 5.7 | 5.95 | 5.95 | +0.3 (+5.31%) | 481,400 |
13 Dec 2023 | USD | 5.38 | 5.67 | 5.27 | 5.65 | 5.65 | +0.23 (+4.24%) | 590,800 |
12 Dec 2023 | USD | 5.51 | 5.6 | 5.27 | 5.42 | 5.42 | -0.06 (-1.09%) | 585,600 |
11 Dec 2023 | USD | 6.23 | 6.25 | 5.42 | 5.48 | 5.48 | -0.77 (-12.32%) | 796,500 |
8 Dec 2023 | USD | 5.86 | 6.54 | 5.81 | 6.25 | 6.25 | +0.36 (+6.11%) | 1,927,500 |
7 Dec 2023 | USD | 5.6 | 5.89 | 5.56 | 5.89 | 5.89 | +0.27 (+4.80%) | 402,400 |
6 Dec 2023 | USD | 5.65 | 5.71 | 5.59 | 5.62 | 5.62 | +0.01 (+0.18%) | 262,800 |
5 Dec 2023 | USD | 5.73 | 5.78 | 5.61 | 5.61 | 5.61 | -0.17 (-2.94%) | 313,600 |
4 Dec 2023 | USD | 5.57 | 5.81 | 5.56 | 5.78 | 5.78 | +0.17 (+3.03%) | 364,500 |
1 Dec 2023 | USD | 5.45 | 5.63 | 5.41 | 5.61 | 5.61 | +0.18 (+3.31%) | 359,700 |
30 Nov 2023 | USD | 5.4 | 5.55 | 5.39 | 5.43 | 5.43 | +0.09 (+1.69%) | 357,200 |
29 Nov 2023 | USD | 5.26 | 5.49 | 5.26 | 5.34 | 5.34 | +0.09 (+1.71%) | 172,400 |
28 Nov 2023 | USD | 5.28 | 5.34 | 5.22 | 5.25 | 5.25 | -0.08 (-1.50%) | 463,900 |
27 Nov 2023 | USD | 5.6 | 5.67 | 5.28 | 5.33 | 5.33 | -0.31 (-5.50%) | 483,300 |
24 Nov 2023 | USD | 5.34 | 5.72 | 5.34 | 5.64 | 5.64 | +0.3 (+5.62%) | 301,800 |
22 Nov 2023 | USD | 5.24 | 5.38 | 5.2 | 5.34 | 5.34 | +0.17 (+3.29%) | 240,600 |
21 Nov 2023 | USD | 5.18 | 5.25 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 389,200 |