Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 6.76 | 6.93 | 6.6 | 6.7 | 6.7 | -0.09 (-1.33%) | 218,200 |
3 Jan 2024 | USD | 6.86 | 7.225 | 6.7 | 6.79 | 6.79 | -0.02 (-0.29%) | 439,300 |
2 Jan 2024 | USD | 7.22 | 7.287 | 6.58 | 6.81 | 6.81 | -0.51 (-6.97%) | 499,600 |
29 Dec 2023 | USD | 7.29 | 7.34 | 7.02 | 7.32 | 7.32 | +0.03 (+0.41%) | 431,100 |
28 Dec 2023 | USD | 7.1 | 7.32 | 6.715 | 7.29 | 7.29 | +0.14 (+1.96%) | 483,200 |
27 Dec 2023 | USD | 6.9 | 7.51 | 6.68 | 7.15 | 7.15 | +0.65 (+10%) | 735,600 |
26 Dec 2023 | USD | 6.81 | 6.82 | 6.31 | 6.5 | 6.5 | -0.32 (-4.69%) | 421,500 |
22 Dec 2023 | USD | 6.4 | 6.89 | 6.22 | 6.82 | 6.82 | +0.41 (+6.40%) | 749,800 |
21 Dec 2023 | USD | 5.65 | 6.54 | 5.61 | 6.41 | 6.41 | +0.78 (+13.85%) | 945,100 |
20 Dec 2023 | USD | 6.13 | 6.22 | 5.56 | 5.63 | 5.63 | +0.07 (+1.26%) | 967,200 |
19 Dec 2023 | USD | 5.29 | 5.695 | 5.02 | 5.56 | 5.56 | 0.0 (0.0%) | 1,181,600 |
18 Dec 2023 | USD | 5.75 | 6.05 | 5.05 | 5.56 | 5.56 | -0.53 (-8.70%) | 2,932,700 |
15 Dec 2023 | USD | 4.2 | 6.92 | 4 | 6.09 | 6.09 | +2.33 (+61.97%) | 52,916,600 |
14 Dec 2023 | USD | 3.87 | 3.949 | 3.62 | 3.76 | 3.76 | -0.08 (-2.08%) | 91,100 |
13 Dec 2023 | USD | 3.72 | 3.84 | 3.62 | 3.84 | 3.84 | +0.13 (+3.50%) | 59,000 |
12 Dec 2023 | USD | 3.68 | 3.73 | 3.531 | 3.71 | 3.71 | +0.07 (+1.92%) | 40,200 |
11 Dec 2023 | USD | 3.82 | 3.82 | 3.53 | 3.64 | 3.64 | -0.19 (-4.96%) | 90,300 |
8 Dec 2023 | USD | 4.04 | 4.04 | 3.75 | 3.83 | 3.83 | -0.18 (-4.49%) | 90,400 |
7 Dec 2023 | USD | 3.89 | 4.11 | 3.834 | 4.01 | 4.01 | +0.15 (+3.89%) | 99,300 |
6 Dec 2023 | USD | 3.85 | 3.89 | 3.703 | 3.86 | 3.86 | +0.09 (+2.39%) | 69,700 |
5 Dec 2023 | USD | 3.94 | 3.94 | 3.74 | 3.77 | 3.77 | -0.16 (-4.07%) | 55,400 |
4 Dec 2023 | USD | 3.82 | 4.005 | 3.81 | 3.93 | 3.93 | +0.11 (+2.88%) | 120,400 |
1 Dec 2023 | USD | 3.69 | 3.84 | 3.66 | 3.82 | 3.82 | +0.14 (+3.80%) | 87,900 |
30 Nov 2023 | USD | 3.9 | 3.9 | 3.65 | 3.68 | 3.68 | -0.23 (-5.88%) | 47,500 |
29 Nov 2023 | USD | 3.76 | 3.95 | 3.76 | 3.91 | 3.91 | +0.17 (+4.55%) | 62,300 |
28 Nov 2023 | USD | 3.7 | 3.77 | 3.65 | 3.74 | 3.74 | +0.01 (+0.27%) | 74,700 |
27 Nov 2023 | USD | 3.78 | 3.82 | 3.667 | 3.73 | 3.73 | -0.05 (-1.32%) | 50,000 |
24 Nov 2023 | USD | 3.7 | 3.89 | 3.7 | 3.78 | 3.78 | +0.13 (+3.56%) | 31,700 |
22 Nov 2023 | USD | 3.74 | 3.79 | 3.37 | 3.65 | 3.65 | -0.04 (-1.08%) | 164,900 |
21 Nov 2023 | USD | 3.72 | 3.93 | 3.58 | 3.69 | 3.69 | -0.02 (-0.54%) | 134,800 |