Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 6 | 6.02 | 5.75 | 5.81 | 5.81 | -0.24 (-3.97%) | 2,084,300 |
12 Oct 2023 | USD | 6 | 6.08 | 5.85 | 6.05 | 6.05 | +0.06 (+1.00%) | 2,891,600 |
11 Oct 2023 | USD | 6.07 | 6.12 | 5.91 | 5.99 | 5.99 | -0.08 (-1.32%) | 4,204,600 |
10 Oct 2023 | USD | 5.78 | 6.1 | 5.78 | 6.07 | 6.07 | +0.29 (+5.02%) | 6,751,300 |
9 Oct 2023 | USD | 5.5 | 5.8 | 5.45 | 5.78 | 5.78 | +0.25 (+4.52%) | 3,200,500 |
6 Oct 2023 | USD | 5.41 | 5.56 | 5.41 | 5.53 | 5.53 | +0.11 (+2.03%) | 1,876,500 |
5 Oct 2023 | USD | 5.2 | 5.44 | 5.18 | 5.42 | 5.42 | +0.13 (+2.46%) | 2,034,600 |
4 Oct 2023 | USD | 5.16 | 5.31 | 5.14 | 5.29 | 5.29 | +0.16 (+3.12%) | 2,153,900 |
3 Oct 2023 | USD | 5.24 | 5.33 | 5.1 | 5.13 | 5.13 | -0.13 (-2.47%) | 2,547,000 |
2 Oct 2023 | USD | 5.28 | 5.33 | 5.23 | 5.26 | 5.26 | -0.02 (-0.38%) | 2,020,600 |
29 Sep 2023 | USD | 5.38 | 5.44 | 5.26 | 5.28 | 5.28 | -0.1 (-1.86%) | 1,548,500 |
28 Sep 2023 | USD | 5.2 | 5.45 | 5.2 | 5.38 | 5.38 | +0.18 (+3.46%) | 2,398,400 |
27 Sep 2023 | USD | 5.24 | 5.29 | 5.18 | 5.2 | 5.2 | -0.04 (-0.76%) | 1,478,700 |
26 Sep 2023 | USD | 5.24 | 5.32 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 1,876,600 |
25 Sep 2023 | USD | 5.16 | 5.31 | 5.15 | 5.28 | 5.28 | +0.08 (+1.54%) | 1,484,600 |
22 Sep 2023 | USD | 5.3 | 5.36 | 5.11 | 5.2 | 5.2 | -0.09 (-1.70%) | 2,365,200 |
21 Sep 2023 | USD | 5.2 | 5.38 | 5.05 | 5.29 | 5.29 | -0.02 (-0.38%) | 2,385,800 |
20 Sep 2023 | USD | 5.33 | 5.42 | 5.26 | 5.31 | 5.31 | 0.0 (0.0%) | 2,788,300 |
19 Sep 2023 | USD | 5.39 | 5.44 | 5.29 | 5.31 | 5.31 | -0.1 (-1.85%) | 3,083,600 |
18 Sep 2023 | USD | 5.28 | 5.48 | 5.28 | 5.41 | 5.41 | +0.09 (+1.69%) | 3,252,000 |
15 Sep 2023 | USD | 5.31 | 5.46 | 5.28 | 5.32 | 5.32 | +0.01 (+0.19%) | 6,755,900 |
14 Sep 2023 | USD | 5.34 | 5.41 | 5.27 | 5.31 | 5.31 | 0.0 (0.0%) | 2,647,100 |
13 Sep 2023 | USD | 5.2 | 5.34 | 5.14 | 5.31 | 5.31 | +0.11 (+2.12%) | 4,085,000 |
12 Sep 2023 | USD | 5.15 | 5.26 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 2,367,000 |
11 Sep 2023 | USD | 5.06 | 5.19 | 5.06 | 5.18 | 5.18 | +0.09 (+1.77%) | 1,852,800 |
8 Sep 2023 | USD | 5.03 | 5.11 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 1,529,600 |
7 Sep 2023 | USD | 5.1 | 5.1 | 4.93 | 5.06 | 5.06 | +0.06 (+1.20%) | 2,048,800 |
6 Sep 2023 | USD | 4.99 | 5.08 | 4.94 | 5 | 5 | -0.07 (-1.38%) | 2,271,400 |
5 Sep 2023 | USD | 4.99 | 5.08 | 4.8 | 5.07 | 5.07 | +0.06 (+1.20%) | 2,557,900 |
1 Sep 2023 | USD | 4.94 | 5.1 | 4.89 | 5.01 | 5.01 | +0.07 (+1.42%) | 1,677,200 |