Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 5.3 | 5.415 | 5.05 | 5.3 | 5.3 | 0.0 (0.0%) | 679,100 |
9 Oct 2023 | USD | 5.04 | 5.465 | 4.92 | 5.3 | 5.3 | +0.25 (+4.95%) | 181,200 |
6 Oct 2023 | USD | 5.05 | 5.34 | 4.94 | 5.05 | 5.05 | +0.01 (+0.20%) | 427,800 |
5 Oct 2023 | USD | 5.02 | 5.21 | 4.98 | 5.04 | 5.04 | +0.06 (+1.20%) | 121,500 |
4 Oct 2023 | USD | 5.08 | 5.25 | 4.86 | 4.98 | 4.98 | -0.1 (-1.97%) | 106,700 |
3 Oct 2023 | USD | 5.26 | 5.415 | 5.07 | 5.08 | 5.08 | -0.18 (-3.42%) | 69,000 |
2 Oct 2023 | USD | 5.22 | 5.57 | 5.19 | 5.26 | 5.26 | +0.11 (+2.14%) | 163,500 |
29 Sep 2023 | USD | 4.96 | 5.2 | 4.885 | 5.15 | 5.15 | +0.18 (+3.62%) | 148,300 |
28 Sep 2023 | USD | 4.78 | 5.25 | 4.78 | 4.97 | 4.97 | +0.22 (+4.63%) | 95,000 |
27 Sep 2023 | USD | 4.73 | 4.963 | 4.695 | 4.75 | 4.75 | +0.01 (+0.21%) | 156,900 |
26 Sep 2023 | USD | 4.87 | 5 | 4.59 | 4.74 | 4.74 | -0.13 (-2.67%) | 199,600 |
25 Sep 2023 | USD | 4.98 | 5.1 | 4.76 | 4.87 | 4.87 | -0.09 (-1.81%) | 175,100 |
22 Sep 2023 | USD | 5.17 | 5.48 | 4.929 | 4.96 | 4.96 | -0.22 (-4.25%) | 126,700 |
21 Sep 2023 | USD | 5.25 | 5.275 | 5.054 | 5.18 | 5.18 | -0.07 (-1.33%) | 127,100 |
20 Sep 2023 | USD | 5.21 | 5.6 | 5.21 | 5.25 | 5.25 | +0.1 (+1.94%) | 392,500 |
19 Sep 2023 | USD | 5.11 | 5.25 | 4.88 | 5.15 | 5.15 | +0.05 (+0.98%) | 116,600 |
18 Sep 2023 | USD | 5.07 | 5.22 | 4.83 | 5.1 | 5.1 | -0.06 (-1.16%) | 201,600 |
15 Sep 2023 | USD | 5.29 | 5.4 | 5.16 | 5.16 | 5.16 | -0.13 (-2.46%) | 310,400 |
14 Sep 2023 | USD | 5.08 | 5.43 | 5.015 | 5.29 | 5.29 | +0.35 (+7.09%) | 245,500 |
13 Sep 2023 | USD | 4.89 | 5.41 | 4.89 | 4.94 | 4.94 | 0.0 (0.0%) | 151,800 |
12 Sep 2023 | USD | 4.91 | 5.049 | 4.83 | 4.94 | 4.94 | +0.04 (+0.82%) | 64,200 |
11 Sep 2023 | USD | 4.87 | 5.02 | 4.84 | 4.9 | 4.9 | -0.02 (-0.41%) | 88,500 |
8 Sep 2023 | USD | 4.67 | 5.01 | 4.57 | 4.92 | 4.92 | +0.2 (+4.24%) | 97,900 |
7 Sep 2023 | USD | 4.87 | 4.98 | 4.54 | 4.72 | 4.72 | -0.15 (-3.08%) | 92,900 |
6 Sep 2023 | USD | 4.99 | 5.28 | 4.8 | 4.87 | 4.87 | -0.12 (-2.40%) | 194,500 |
5 Sep 2023 | USD | 5.16 | 5.19 | 4.91 | 4.99 | 4.99 | -0.03 (-0.60%) | 253,300 |
1 Sep 2023 | USD | 4.81 | 5.13 | 4.81 | 5.02 | 5.02 | +0.24 (+5.02%) | 159,800 |
31 Aug 2023 | USD | 4.69 | 4.885 | 4.56 | 4.78 | 4.78 | +0.12 (+2.58%) | 197,300 |
30 Aug 2023 | USD | 4.66 | 4.96 | 4.56 | 4.66 | 4.66 | +0.05 (+1.08%) | 107,100 |
29 Aug 2023 | USD | 4.24 | 4.79 | 4.1 | 4.61 | 4.61 | +0.37 (+8.73%) | 186,400 |