Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | USD | 5.22 | 5.33 | 5.12 | 5.2 | 5.2 | -0.03 (-0.57%) | 109,256 |
26 Jan 2024 | USD | 5.26 | 5.29 | 5.14 | 5.23 | 5.23 | +0.04 (+0.77%) | 197,056 |
25 Jan 2024 | USD | 5.295 | 5.35 | 5.1 | 5.19 | 5.19 | +0.06 (+1.17%) | 230,843 |
24 Jan 2024 | USD | 5.3 | 5.34 | 5.1 | 5.13 | 5.13 | -0.07 (-1.35%) | 215,011 |
23 Jan 2024 | USD | 5.3 | 5.3339 | 5.1 | 5.2 | 5.2 | -0.03 (-0.57%) | 184,841 |
22 Jan 2024 | USD | 5.22 | 5.3299 | 5.12 | 5.23 | 5.23 | +0.01 (+0.19%) | 136,627 |
19 Jan 2024 | USD | 5.19 | 5.3101 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 122,908 |
18 Jan 2024 | USD | 5.3 | 5.32 | 5.125 | 5.2 | 5.2 | +0.06 (+1.17%) | 76,543 |
17 Jan 2024 | USD | 5.27 | 5.3399 | 4.96 | 5.14 | 5.14 | +0.04 (+0.78%) | 92,703 |
16 Jan 2024 | USD | 5.24 | 5.24 | 5.015 | 5.1 | 5.1 | -0.02 (-0.39%) | 27,421 |
12 Jan 2024 | USD | 5.21 | 5.21 | 4.985 | 5.12 | 5.12 | +0.17 (+3.43%) | 37,103 |
11 Jan 2024 | USD | 5.15 | 5.16 | 4.88 | 4.95 | 4.95 | -0.12 (-2.37%) | 28,267 |
10 Jan 2024 | USD | 5.14 | 5.14 | 4.96 | 5.07 | 5.07 | +0.05 (+1.00%) | 19,715 |
9 Jan 2024 | USD | 4.99 | 5.11 | 4.965 | 5.02 | 5.02 | +0.05 (+1.01%) | 24,113 |
8 Jan 2024 | USD | 4.88 | 5.06 | 4.88 | 4.97 | 4.97 | +0.2 (+4.19%) | 36,906 |
5 Jan 2024 | USD | 4.77 | 4.888 | 4.766 | 4.77 | 4.77 | -0.02 (-0.42%) | 11,100 |
4 Jan 2024 | USD | 4.85 | 4.945 | 4.79 | 4.79 | 4.79 | -0.04 (-0.83%) | 21,200 |
3 Jan 2024 | USD | 4.95 | 4.96 | 4.79 | 4.83 | 4.83 | -0.16 (-3.21%) | 49,300 |
2 Jan 2024 | USD | 5.02 | 5.11 | 4.95 | 4.99 | 4.99 | -0.07 (-1.38%) | 52,400 |
29 Dec 2023 | USD | 5.08 | 5.15 | 5.04 | 5.06 | 5.06 | -0.02 (-0.39%) | 54,100 |
28 Dec 2023 | USD | 5.15 | 5.2 | 5.022 | 5.08 | 5.08 | -0.09 (-1.74%) | 71,700 |
27 Dec 2023 | USD | 5.16 | 5.25 | 5.09 | 5.17 | 5.17 | +0.31 (+6.38%) | 84,500 |
26 Dec 2023 | USD | 4.79 | 4.97 | 4.725 | 4.86 | 4.86 | +0.06 (+1.25%) | 31,300 |
22 Dec 2023 | USD | 4.76 | 5 | 4.51 | 4.8 | 4.8 | -0.05 (-1.03%) | 102,800 |
21 Dec 2023 | USD | 4.86 | 4.96 | 4.79 | 4.85 | 4.85 | -0.02 (-0.41%) | 25,500 |
20 Dec 2023 | USD | 4.93 | 5 | 4.85 | 4.87 | 4.87 | +0.05 (+1.04%) | 125,100 |
19 Dec 2023 | USD | 4.82 | 4.91 | 4.75 | 4.82 | 4.82 | +0.12 (+2.55%) | 95,800 |
18 Dec 2023 | USD | 4.84 | 4.91 | 4.59 | 4.7 | 4.7 | +0.01 (+0.21%) | 101,700 |
15 Dec 2023 | USD | 4.65 | 4.78 | 4.64 | 4.69 | 4.69 | +0.07 (+1.52%) | 81,200 |
14 Dec 2023 | USD | 4.51 | 4.76 | 4.34 | 4.62 | 4.62 | +0.3 (+6.94%) | 243,700 |