Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 4.1 | 4.67 | 4.01 | 4.3 | 4.3 | +0.27 (+6.70%) | 298,100 |
16 Jan 2024 | USD | 4.16 | 4.182 | 4 | 4.03 | 4.03 | -0.13 (-3.13%) | 102,200 |
12 Jan 2024 | USD | 4.68 | 4.731 | 4.15 | 4.16 | 4.16 | -0.52 (-11.11%) | 171,100 |
11 Jan 2024 | USD | 5.15 | 5.27 | 4.62 | 4.68 | 4.68 | -0.475 (-9.21%) | 193,900 |
10 Jan 2024 | USD | 5.23 | 5.38 | 5.064 | 5.155 | 5.155 | -0.055 (-1.06%) | 118,700 |
9 Jan 2024 | USD | 5.8 | 5.8 | 5.07 | 5.21 | 5.21 | -0.48 (-8.44%) | 256,600 |
8 Jan 2024 | USD | 5.8 | 5.8 | 5.42 | 5.69 | 5.69 | -0.11 (-1.90%) | 234,000 |
5 Jan 2024 | USD | 5.68 | 6.4 | 5.55 | 5.8 | 5.8 | +0.295 (+5.36%) | 538,100 |
4 Jan 2024 | USD | 6.06 | 6.06 | 5.48 | 5.505 | 5.505 | -0.625 (-10.20%) | 237,500 |
3 Jan 2024 | USD | 5.5 | 6.35 | 5.45 | 6.13 | 6.13 | +0.72 (+13.31%) | 623,400 |
2 Jan 2024 | USD | 6.24 | 6.27 | 5.36 | 5.41 | 5.41 | -0.865 (-13.78%) | 401,900 |
29 Dec 2023 | USD | 7.18 | 7.721 | 6.1 | 6.275 | 6.275 | -1.175 (-15.77%) | 841,400 |
28 Dec 2023 | USD | 5.1 | 8.38 | 5.1 | 7.45 | 7.45 | +2.29 (+44.38%) | 3,595,200 |
27 Dec 2023 | USD | 4.83 | 5.227 | 4.83 | 5.16 | 5.16 | +0.29 (+5.95%) | 167,700 |
26 Dec 2023 | USD | 5.19 | 5.19 | 4.76 | 4.87 | 4.87 | -0.35 (-6.70%) | 193,200 |
22 Dec 2023 | USD | 4.86 | 5.25 | 4.86 | 5.22 | 5.22 | +0.4 (+8.30%) | 196,100 |
21 Dec 2023 | USD | 5.46 | 5.55 | 4.72 | 4.82 | 4.82 | -0.48 (-9.06%) | 339,600 |
20 Dec 2023 | USD | 5.14 | 5.8 | 4.7 | 5.3 | 5.3 | +0.49 (+10.19%) | 1,330,200 |
19 Dec 2023 | USD | 3.91 | 4.88 | 3.82 | 4.81 | 4.81 | +0.9 (+23.02%) | 596,300 |
18 Dec 2023 | USD | 3.75 | 3.94 | 3.68 | 3.91 | 3.91 | +0.15 (+3.99%) | 188,100 |
15 Dec 2023 | USD | 3.73 | 3.816 | 3.6 | 3.76 | 3.76 | +0.09 (+2.45%) | 178,300 |
14 Dec 2023 | USD | 3.73 | 3.86 | 3.6 | 3.67 | 3.67 | +0.01 (+0.27%) | 149,400 |
13 Dec 2023 | USD | 3.63 | 3.7 | 3.463 | 3.66 | 3.66 | -0.01 (-0.27%) | 132,200 |
12 Dec 2023 | USD | 3.76 | 3.82 | 3.62 | 3.67 | 3.67 | -0.17 (-4.43%) | 90,100 |
11 Dec 2023 | USD | 3.8 | 3.883 | 3.66 | 3.84 | 3.84 | +0.08 (+2.13%) | 108,300 |
8 Dec 2023 | USD | 3.68 | 3.77 | 3.57 | 3.76 | 3.76 | +0.06 (+1.62%) | 117,100 |
7 Dec 2023 | USD | 3.79 | 3.85 | 3.68 | 3.7 | 3.7 | -0.06 (-1.60%) | 89,400 |
6 Dec 2023 | USD | 3.82 | 3.96 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 167,000 |
5 Dec 2023 | USD | 4.13 | 4.152 | 3.67 | 3.74 | 3.74 | -0.47 (-11.16%) | 286,400 |
4 Dec 2023 | USD | 3.79 | 4.37 | 3.79 | 4.21 | 4.21 | +0.31 (+7.95%) | 328,600 |