Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 7.3 | 7.44 | 7.07 | 7.15 | 7.15 | -0.15 (-2.05%) | 148,300 |
28 Sep 2023 | USD | 7.34 | 7.55 | 7.16 | 7.3 | 7.3 | +0.07 (+0.97%) | 170,700 |
27 Sep 2023 | USD | 6.92 | 7.44 | 6.92 | 7.23 | 7.23 | +0.47 (+6.95%) | 388,100 |
26 Sep 2023 | USD | 7 | 7.18 | 6.67 | 6.76 | 6.76 | -0.31 (-4.38%) | 288,500 |
25 Sep 2023 | USD | 7 | 7.15 | 6.82 | 7.07 | 7.07 | -0.08 (-1.12%) | 224,200 |
22 Sep 2023 | USD | 7.43 | 7.43 | 7.06 | 7.15 | 7.15 | +0.1 (+1.42%) | 149,200 |
21 Sep 2023 | USD | 7.41 | 7.5 | 7.05 | 7.05 | 7.05 | -0.38 (-5.11%) | 154,900 |
20 Sep 2023 | USD | 7.1 | 7.54 | 6.945 | 7.43 | 7.43 | +0.27 (+3.77%) | 292,686 |
19 Sep 2023 | USD | 7.5 | 7.67 | 7.13 | 7.16 | 7.16 | -0.22 (-2.98%) | 410,062 |
18 Sep 2023 | USD | 7.1 | 7.59 | 7.07 | 7.38 | 7.38 | +0.31 (+4.38%) | 375,889 |
15 Sep 2023 | USD | 7.11 | 7.2 | 6.8 | 7.07 | 7.07 | -0.11 (-1.53%) | 455,900 |
14 Sep 2023 | USD | 6.99 | 7.25 | 6.95 | 7.18 | 7.18 | +0.33 (+4.82%) | 485,000 |
13 Sep 2023 | USD | 6.72 | 6.94 | 6.72 | 6.85 | 6.85 | +0.13 (+1.93%) | 124,700 |
12 Sep 2023 | USD | 6.4 | 6.97 | 6.4 | 6.72 | 6.72 | +0.38 (+5.99%) | 389,900 |
11 Sep 2023 | USD | 6.6 | 6.6 | 6.29 | 6.34 | 6.34 | -0.19 (-2.91%) | 101,000 |
8 Sep 2023 | USD | 6.25 | 6.69 | 6.25 | 6.53 | 6.53 | +0.22 (+3.49%) | 141,100 |
7 Sep 2023 | USD | 6.55 | 6.72 | 6.27 | 6.31 | 6.31 | -0.32 (-4.83%) | 162,800 |
6 Sep 2023 | USD | 6.6 | 6.95 | 6.43 | 6.63 | 6.63 | -0.02 (-0.30%) | 444,100 |
5 Sep 2023 | USD | 6.9 | 6.95 | 6.39 | 6.65 | 6.65 | 0.0 (0.0%) | 391,700 |
1 Sep 2023 | USD | 6.22 | 6.67 | 6.18 | 6.65 | 6.65 | +0.48 (+7.78%) | 238,800 |
31 Aug 2023 | USD | 6.1 | 6.22 | 5.93 | 6.17 | 6.17 | +0.12 (+1.98%) | 206,000 |
30 Aug 2023 | USD | 5.93 | 6.15 | 5.92 | 6.05 | 6.05 | +0.15 (+2.54%) | 140,800 |
29 Aug 2023 | USD | 5.8 | 6.01 | 5.78 | 5.9 | 5.9 | +0.1 (+1.72%) | 190,900 |
28 Aug 2023 | USD | 6.06 | 6.06 | 5.77 | 5.8 | 5.8 | -0.09 (-1.53%) | 137,300 |
25 Aug 2023 | USD | 5.9 | 6.11 | 5.85 | 5.89 | 5.89 | +0.04 (+0.68%) | 107,000 |
24 Aug 2023 | USD | 5.79 | 6.49 | 5.69 | 5.85 | 5.85 | -0.02 (-0.34%) | 229,500 |
23 Aug 2023 | USD | 5.91 | 5.93 | 5.72 | 5.87 | 5.87 | -0.08 (-1.34%) | 200,100 |
22 Aug 2023 | USD | 6.1 | 6.16 | 5.93 | 5.95 | 5.95 | -0.22 (-3.57%) | 114,300 |
21 Aug 2023 | USD | 6.7 | 6.92 | 6.07 | 6.17 | 6.17 | -0.53 (-7.91%) | 252,300 |
18 Aug 2023 | USD | 6.68 | 7.08 | 6.65 | 6.7 | 6.7 | +0.02 (+0.30%) | 160,300 |