Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2024 | USD | 5.55 | 5.5699 | 5.355 | 5.36 | 5.36 | -0.3 (-5.30%) | 308,447 |
12 Feb 2024 | USD | 5.64 | 5.7301 | 5.61 | 5.66 | 5.66 | +0.15 (+2.72%) | 481,329 |
9 Feb 2024 | USD | 5.49 | 5.51 | 5.4 | 5.51 | 5.51 | +0.04 (+0.73%) | 168,843 |
8 Feb 2024 | USD | 5.47 | 5.54 | 5.46 | 5.47 | 5.47 | 0.0 (0.0%) | 209,455 |
7 Feb 2024 | USD | 5.53 | 5.56 | 5.36 | 5.47 | 5.47 | -0.11 (-1.97%) | 250,366 |
6 Feb 2024 | USD | 5.6 | 5.6 | 5.52 | 5.58 | 5.58 | -0.04 (-0.71%) | 125,706 |
5 Feb 2024 | USD | 5.6 | 5.67 | 5.58 | 5.62 | 5.62 | +0.04 (+0.72%) | 334,251 |
2 Feb 2024 | USD | 5.63 | 5.7 | 5.545 | 5.58 | 5.58 | -0.06 (-1.06%) | 342,344 |
1 Feb 2024 | USD | 5.66 | 5.68 | 5.615 | 5.64 | 5.64 | +0.1 (+1.81%) | 411,432 |
31 Jan 2024 | USD | 5.56 | 5.6 | 5.52 | 5.54 | 5.54 | -0.07 (-1.25%) | 118,663 |
30 Jan 2024 | USD | 5.62 | 5.65 | 5.555 | 5.61 | 5.61 | +0.01 (+0.18%) | 126,700 |
29 Jan 2024 | USD | 5.61 | 5.64 | 5.53 | 5.6 | 5.6 | -0.02 (-0.36%) | 349,897 |
26 Jan 2024 | USD | 5.52 | 5.66 | 5.39 | 5.62 | 5.62 | +0.27 (+5.05%) | 1,160,622 |
25 Jan 2024 | USD | 5.36 | 5.455 | 5.33 | 5.35 | 5.35 | 0.0 (0.0%) | 476,619 |
24 Jan 2024 | USD | 5.38 | 5.42 | 5.3 | 5.35 | 5.35 | +0.09 (+1.71%) | 425,200 |
23 Jan 2024 | USD | 5.29 | 5.36 | 5.26 | 5.26 | 5.26 | +0.05 (+0.96%) | 376,800 |
22 Jan 2024 | USD | 5.15 | 5.28 | 5.15 | 5.21 | 5.21 | 0.0 (0.0%) | 283,100 |
19 Jan 2024 | USD | 5.25 | 5.3 | 5.19 | 5.21 | 5.21 | -0.08 (-1.51%) | 337,100 |
18 Jan 2024 | USD | 5.28 | 5.31 | 5.21 | 5.29 | 5.29 | +0.01 (+0.19%) | 239,600 |
17 Jan 2024 | USD | 5.25 | 5.33 | 5.22 | 5.28 | 5.28 | -0.01 (-0.19%) | 439,700 |
16 Jan 2024 | USD | 5.35 | 5.36 | 5.24 | 5.29 | 5.29 | +0.13 (+2.52%) | 340,600 |
12 Jan 2024 | USD | 5.09 | 5.17 | 5.08 | 5.16 | 5.16 | +0.08 (+1.57%) | 382,600 |
11 Jan 2024 | USD | 5.13 | 5.13 | 4.96 | 5.08 | 5.08 | -0.1 (-1.93%) | 347,900 |
10 Jan 2024 | USD | 5.18 | 5.19 | 5.09 | 5.18 | 5.18 | -0.05 (-0.96%) | 155,900 |
9 Jan 2024 | USD | 5.12 | 5.26 | 5.12 | 5.23 | 5.23 | +0.08 (+1.55%) | 284,300 |
8 Jan 2024 | USD | 5.13 | 5.15 | 5.08 | 5.15 | 5.15 | +0.02 (+0.39%) | 200,300 |
5 Jan 2024 | USD | 4.96 | 5.13 | 4.96 | 5.13 | 5.13 | +0.21 (+4.27%) | 475,200 |
4 Jan 2024 | USD | 4.87 | 4.95 | 4.84 | 4.92 | 4.92 | +0.12 (+2.50%) | 188,100 |
3 Jan 2024 | USD | 4.8 | 4.8 | 4.74 | 4.8 | 4.8 | -0.05 (-1.03%) | 138,000 |
2 Jan 2024 | USD | 4.9 | 4.95 | 4.82 | 4.85 | 4.85 | +0.04 (+0.83%) | 183,600 |