Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 6 | 6.48 | 5.73 | 6.25 | 6.25 | +0.11 (+1.79%) | 80,800 |
29 Dec 2023 | USD | 6.78 | 6.78 | 6.1 | 6.14 | 6.14 | -0.59 (-8.77%) | 73,600 |
28 Dec 2023 | USD | 6.56 | 6.89 | 6.4 | 6.73 | 6.73 | +0.21 (+3.22%) | 68,500 |
27 Dec 2023 | USD | 6.2 | 7.19 | 6.145 | 6.52 | 6.52 | +0.34 (+5.50%) | 145,800 |
26 Dec 2023 | USD | 5.41 | 6.21 | 5.41 | 6.18 | 6.18 | +0.8 (+14.87%) | 150,100 |
22 Dec 2023 | USD | 4.97 | 5.64 | 4.81 | 5.38 | 5.38 | +0.43 (+8.69%) | 93,000 |
21 Dec 2023 | USD | 5.05 | 5.195 | 4.805 | 4.95 | 4.95 | +0.01 (+0.20%) | 46,700 |
20 Dec 2023 | USD | 5.26 | 5.69 | 4.9 | 4.94 | 4.94 | -0.42 (-7.84%) | 138,400 |
19 Dec 2023 | USD | 5.05 | 5.48 | 5 | 5.36 | 5.36 | +0.42 (+8.50%) | 85,600 |
18 Dec 2023 | USD | 5.19 | 5.25 | 4.91 | 4.94 | 4.94 | -0.25 (-4.82%) | 55,500 |
15 Dec 2023 | USD | 4.83 | 5.24 | 4.62 | 5.19 | 5.19 | +0.25 (+5.06%) | 232,400 |
14 Dec 2023 | USD | 4.44 | 5.1 | 4.33 | 4.94 | 4.94 | +0.61 (+14.09%) | 122,300 |
13 Dec 2023 | USD | 4.05 | 4.564 | 3.83 | 4.33 | 4.33 | +0.3 (+7.44%) | 219,400 |
12 Dec 2023 | USD | 4.14 | 4.24 | 3.8 | 4.03 | 4.03 | -0.1 (-2.42%) | 204,900 |
11 Dec 2023 | USD | 5.07 | 5.08 | 4.05 | 4.13 | 4.13 | -0.93 (-18.38%) | 414,800 |
8 Dec 2023 | USD | 5.12 | 5.6 | 4.91 | 5.06 | 5.06 | -0.7 (-12.15%) | 1,103,600 |
7 Dec 2023 | USD | 3.59 | 6.44 | 3.581 | 5.76 | 5.76 | +2.34 (+68.42%) | 12,300,900 |
6 Dec 2023 | USD | 3.76 | 3.76 | 3.35 | 3.42 | 3.42 | -0.33 (-8.80%) | 46,200 |
5 Dec 2023 | USD | 3.31 | 3.8 | 3.111 | 3.75 | 3.75 | +0.31 (+9.01%) | 70,000 |
4 Dec 2023 | USD | 2.77 | 3.55 | 2.7 | 3.44 | 3.44 | +0.43 (+14.29%) | 159,700 |
1 Dec 2023 | USD | 2.85 | 3.07 | 2.82 | 3.01 | 3.01 | +0.19 (+6.74%) | 61,300 |
30 Nov 2023 | USD | 2.71 | 2.96 | 2.71 | 2.82 | 2.82 | +0.11 (+4.06%) | 35,700 |
29 Nov 2023 | USD | 2.81 | 2.815 | 2.71 | 2.71 | 2.71 | -0.11 (-3.90%) | 29,700 |
28 Nov 2023 | USD | 3.01 | 3.01 | 2.77 | 2.82 | 2.82 | -0.26 (-8.44%) | 47,400 |
27 Nov 2023 | USD | 2.79 | 3.17 | 2.63 | 3.08 | 3.08 | +0.3 (+10.79%) | 129,500 |
24 Nov 2023 | USD | 2.69 | 2.835 | 2.631 | 2.78 | 2.78 | +0.16 (+6.11%) | 70,000 |
22 Nov 2023 | USD | 2.44 | 2.69 | 2.44 | 2.62 | 2.62 | +0.22 (+9.17%) | 64,200 |
21 Nov 2023 | USD | 2.39 | 2.47 | 2.317 | 2.4 | 2.4 | +0.02 (+0.84%) | 59,100 |
20 Nov 2023 | USD | 2.48 | 2.52 | 2.346 | 2.38 | 2.38 | -0.19 (-7.39%) | 62,100 |
17 Nov 2023 | USD | 2.66 | 2.689 | 2.21 | 2.57 | 2.57 | -0.15 (-5.51%) | 380,400 |