Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 5.79 | 6.005 | 5.76 | 5.94 | 5.94 | +0.17 (+2.95%) | 416,700 |
9 Oct 2023 | USD | 5.81 | 5.85 | 5.63 | 5.77 | 5.77 | -0.11 (-1.87%) | 301,500 |
6 Oct 2023 | USD | 5.69 | 5.9 | 5.68 | 5.88 | 5.88 | +0.06 (+1.03%) | 442,400 |
5 Oct 2023 | USD | 5.65 | 5.93 | 5.56 | 5.82 | 5.82 | +0.21 (+3.74%) | 923,800 |
4 Oct 2023 | USD | 5.84 | 5.84 | 5.52 | 5.61 | 5.61 | -0.245 (-4.18%) | 805,700 |
3 Oct 2023 | USD | 6.04 | 6.06 | 5.77 | 5.855 | 5.855 | -0.205 (-3.38%) | 558,500 |
2 Oct 2023 | USD | 6.7 | 6.74 | 6.003 | 6.06 | 6.06 | -0.62 (-9.28%) | 1,112,000 |
29 Sep 2023 | USD | 6.32 | 6.74 | 6.265 | 6.68 | 6.68 | +0.42 (+6.71%) | 2,160,700 |
28 Sep 2023 | USD | 6.12 | 6.3 | 6.03 | 6.26 | 6.26 | +0.15 (+2.45%) | 507,300 |
27 Sep 2023 | USD | 6.2 | 6.3 | 6.03 | 6.11 | 6.11 | -0.04 (-0.65%) | 467,000 |
26 Sep 2023 | USD | 6.15 | 6.55 | 6.13 | 6.15 | 6.15 | 0.0 (0.0%) | 450,200 |
25 Sep 2023 | USD | 6.1 | 6.22 | 5.95 | 6.15 | 6.15 | +0.01 (+0.16%) | 583,100 |
22 Sep 2023 | USD | 6.19 | 6.37 | 6.12 | 6.14 | 6.14 | -0.05 (-0.81%) | 438,600 |
21 Sep 2023 | USD | 6.29 | 6.36 | 6.17 | 6.19 | 6.19 | -0.13 (-2.06%) | 528,000 |
20 Sep 2023 | USD | 6.46 | 6.49 | 6.32 | 6.32 | 6.32 | -0.12 (-1.86%) | 449,300 |
19 Sep 2023 | USD | 6.49 | 6.5 | 6.37 | 6.44 | 6.44 | -0.02 (-0.31%) | 394,800 |
18 Sep 2023 | USD | 6.5 | 6.54 | 6.32 | 6.46 | 6.46 | -0.07 (-1.07%) | 494,400 |
15 Sep 2023 | USD | 6.96 | 6.96 | 6.45 | 6.53 | 6.53 | -0.43 (-6.18%) | 905,700 |
14 Sep 2023 | USD | 6.81 | 7.1 | 6.8 | 6.96 | 6.96 | +0.17 (+2.50%) | 553,500 |
13 Sep 2023 | USD | 7.18 | 7.3 | 6.78 | 6.79 | 6.79 | -0.42 (-5.83%) | 641,900 |
12 Sep 2023 | USD | 7.24 | 7.42 | 7.18 | 7.21 | 7.21 | -0.02 (-0.28%) | 403,900 |
11 Sep 2023 | USD | 7.27 | 7.34 | 7.19 | 7.23 | 7.23 | 0.0 (0.0%) | 338,000 |
8 Sep 2023 | USD | 7.22 | 7.4 | 7.145 | 7.23 | 7.23 | +0.01 (+0.14%) | 330,800 |
7 Sep 2023 | USD | 7.25 | 7.32 | 7.15 | 7.22 | 7.22 | -0.08 (-1.10%) | 341,000 |
6 Sep 2023 | USD | 7.19 | 7.33 | 7.012 | 7.3 | 7.3 | +0.1 (+1.39%) | 487,000 |
5 Sep 2023 | USD | 7.53 | 7.593 | 7.15 | 7.2 | 7.2 | -0.37 (-4.89%) | 558,400 |
1 Sep 2023 | USD | 7.52 | 7.66 | 7.465 | 7.57 | 7.57 | +0.11 (+1.47%) | 443,600 |
31 Aug 2023 | USD | 7.64 | 7.67 | 7.43 | 7.46 | 7.46 | -0.2 (-2.61%) | 614,100 |
30 Aug 2023 | USD | 7.61 | 7.788 | 7.55 | 7.66 | 7.66 | +0.05 (+0.66%) | 550,900 |
29 Aug 2023 | USD | 7.57 | 7.715 | 7.46 | 7.61 | 7.61 | +0.03 (+0.40%) | 377,500 |