Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 6.57 | 7.05 | 6.24 | 6.86 | 6.86 | +0.15 (+2.24%) | 165,900 |
4 Jan 2024 | USD | 7.12 | 7.299 | 6.64 | 6.71 | 6.71 | -0.35 (-4.96%) | 180,100 |
3 Jan 2024 | USD | 7.56 | 7.65 | 6.75 | 7.06 | 7.06 | -0.78 (-9.95%) | 274,800 |
2 Jan 2024 | USD | 7.64 | 8.17 | 7.51 | 7.84 | 7.84 | +0.05 (+0.64%) | 429,100 |
29 Dec 2023 | USD | 7.24 | 8.05 | 7.02 | 7.79 | 7.79 | +0.59 (+8.19%) | 502,200 |
28 Dec 2023 | USD | 7.37 | 7.38 | 6.932 | 7.2 | 7.2 | -0.11 (-1.50%) | 303,700 |
27 Dec 2023 | USD | 7.25 | 7.4 | 7 | 7.31 | 7.31 | +0.31 (+4.43%) | 334,800 |
26 Dec 2023 | USD | 6.23 | 7.1 | 6.2 | 7 | 7 | -0.03 (-0.43%) | 390,000 |
22 Dec 2023 | USD | 5.8 | 7.07 | 5.685 | 7.03 | 7.03 | +1.25 (+21.63%) | 685,400 |
21 Dec 2023 | USD | 5.43 | 5.9 | 5.31 | 5.78 | 5.78 | +0.33 (+6.06%) | 209,100 |
20 Dec 2023 | USD | 5.56 | 5.72 | 4.98 | 5.45 | 5.45 | -0.18 (-3.20%) | 396,100 |
19 Dec 2023 | USD | 4.41 | 5.66 | 4.41 | 5.63 | 5.63 | +1.33 (+30.93%) | 738,000 |
18 Dec 2023 | USD | 4.22 | 4.39 | 4.12 | 4.3 | 4.3 | +0.14 (+3.37%) | 70,100 |
15 Dec 2023 | USD | 4.34 | 4.48 | 4.05 | 4.16 | 4.16 | -0.17 (-3.93%) | 325,200 |
14 Dec 2023 | USD | 4.44 | 4.619 | 4.325 | 4.33 | 4.33 | -0.06 (-1.37%) | 108,200 |
13 Dec 2023 | USD | 4.8 | 4.89 | 4.29 | 4.39 | 4.39 | -0.52 (-10.59%) | 261,200 |
12 Dec 2023 | USD | 4.61 | 5.3 | 4.555 | 4.91 | 4.91 | +0.22 (+4.69%) | 609,100 |
11 Dec 2023 | USD | 4.15 | 4.69 | 4.1 | 4.69 | 4.69 | +0.55 (+13.29%) | 253,100 |
8 Dec 2023 | USD | 4.57 | 4.65 | 4.05 | 4.14 | 4.14 | -0.52 (-11.16%) | 333,900 |
7 Dec 2023 | USD | 4 | 4.9 | 3.93 | 4.66 | 4.66 | +0.64 (+15.92%) | 889,800 |
6 Dec 2023 | USD | 2.88 | 4.64 | 2.88 | 4.02 | 4.02 | +1.2 (+42.55%) | 4,420,200 |
5 Dec 2023 | USD | 2.84 | 2.913 | 2.762 | 2.82 | 2.82 | -0.05 (-1.74%) | 34,800 |
4 Dec 2023 | USD | 2.67 | 2.96 | 2.47 | 2.87 | 2.87 | +0.21 (+7.89%) | 236,200 |
1 Dec 2023 | USD | 2.7 | 2.85 | 2.52 | 2.66 | 2.66 | -0.09 (-3.27%) | 85,400 |
30 Nov 2023 | USD | 2.74 | 2.84 | 2.63 | 2.75 | 2.75 | 0.0 (0.0%) | 123,300 |
29 Nov 2023 | USD | 2.59 | 2.77 | 2.58 | 2.75 | 2.75 | +0.16 (+6.18%) | 115,500 |
28 Nov 2023 | USD | 2.64 | 2.7 | 2.56 | 2.59 | 2.59 | -0.05 (-1.89%) | 58,700 |
27 Nov 2023 | USD | 2.77 | 2.82 | 2.64 | 2.64 | 2.64 | -0.16 (-5.71%) | 51,000 |
24 Nov 2023 | USD | 2.79 | 2.86 | 2.73 | 2.8 | 2.8 | +0.1 (+3.70%) | 23,500 |
22 Nov 2023 | USD | 2.88 | 2.957 | 2.7 | 2.7 | 2.7 | -0.2 (-6.90%) | 46,600 |