Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 5.24 | 5.39 | 5.24 | 5.33 | 5.33 | +0.17 (+3.29%) | 136,100 |
21 Dec 2023 | USD | 4.99 | 5.2 | 4.99 | 5.16 | 5.16 | +0.295 (+6.06%) | 119,200 |
20 Dec 2023 | USD | 5.2 | 5.27 | 4.86 | 4.865 | 4.865 | -0.345 (-6.62%) | 157,700 |
19 Dec 2023 | USD | 5.09 | 5.36 | 5.09 | 5.21 | 5.21 | +0.165 (+3.27%) | 156,900 |
18 Dec 2023 | USD | 5.13 | 5.17 | 4.94 | 5.045 | 5.045 | -0.075 (-1.46%) | 127,300 |
15 Dec 2023 | USD | 5.23 | 5.42 | 5.05 | 5.12 | 5.12 | -0.02 (-0.39%) | 656,500 |
14 Dec 2023 | USD | 5.24 | 5.33 | 4.98 | 5.14 | 5.14 | -0.05 (-0.96%) | 214,500 |
13 Dec 2023 | USD | 4.93 | 5.19 | 4.87 | 5.19 | 5.19 | +0.26 (+5.27%) | 251,800 |
12 Dec 2023 | USD | 4.92 | 4.97 | 4.73 | 4.93 | 4.93 | +0.05 (+1.02%) | 107,000 |
11 Dec 2023 | USD | 4.72 | 4.92 | 4.56 | 4.88 | 4.88 | +0.11 (+2.31%) | 343,500 |
8 Dec 2023 | USD | 4.56 | 5.05 | 4.56 | 4.77 | 4.77 | +0.17 (+3.70%) | 663,400 |
7 Dec 2023 | USD | 4.27 | 4.67 | 4.15 | 4.6 | 4.6 | +0.39 (+9.26%) | 278,100 |
6 Dec 2023 | USD | 4.16 | 4.428 | 4.13 | 4.21 | 4.21 | +0.08 (+1.94%) | 159,700 |
5 Dec 2023 | USD | 4.17 | 4.425 | 4.13 | 4.13 | 4.13 | -0.07 (-1.67%) | 93,700 |
4 Dec 2023 | USD | 3.91 | 4.32 | 3.776 | 4.2 | 4.2 | +0.25 (+6.33%) | 301,400 |
1 Dec 2023 | USD | 3.84 | 4.03 | 3.771 | 3.95 | 3.95 | +0.16 (+4.22%) | 140,100 |
30 Nov 2023 | USD | 3.88 | 4.04 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 719,700 |
29 Nov 2023 | USD | 4.06 | 4.31 | 3.82 | 3.85 | 3.85 | -0.2 (-4.94%) | 204,500 |
28 Nov 2023 | USD | 4.04 | 4.12 | 3.92 | 4.05 | 4.05 | +0.01 (+0.25%) | 417,600 |
27 Nov 2023 | USD | 4.04 | 4.09 | 3.95 | 4.04 | 4.04 | +0.02 (+0.50%) | 76,400 |
24 Nov 2023 | USD | 3.91 | 4.05 | 3.91 | 4.02 | 4.02 | +0.14 (+3.61%) | 28,400 |
22 Nov 2023 | USD | 3.92 | 3.93 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 54,800 |
21 Nov 2023 | USD | 4.12 | 4.12 | 3.88 | 3.9 | 3.9 | -0.27 (-6.47%) | 92,500 |
20 Nov 2023 | USD | 4.18 | 4.32 | 4.12 | 4.17 | 4.17 | -0.05 (-1.18%) | 76,100 |
17 Nov 2023 | USD | 4.18 | 4.24 | 4.05 | 4.22 | 4.22 | +0.05 (+1.20%) | 106,600 |
16 Nov 2023 | USD | 4.66 | 4.66 | 4.14 | 4.17 | 4.17 | -0.44 (-9.54%) | 100,500 |
15 Nov 2023 | USD | 4.66 | 4.78 | 4.56 | 4.61 | 4.61 | -0.1 (-2.12%) | 218,300 |
14 Nov 2023 | USD | 4.46 | 4.74 | 4.46 | 4.71 | 4.71 | +0.44 (+10.30%) | 203,300 |
13 Nov 2023 | USD | 4.25 | 4.286 | 4.065 | 4.27 | 4.27 | +0.01 (+0.23%) | 189,900 |
10 Nov 2023 | USD | 4.53 | 4.53 | 4.25 | 4.26 | 4.26 | -0.27 (-5.96%) | 272,200 |