Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 5.4 | 5.4 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 24,400 |
4 Oct 2023 | USD | 5 | 5.25 | 4.43 | 4.85 | 4.85 | -0.06 (-1.22%) | 43,700 |
3 Oct 2023 | USD | 5.33 | 5.33 | 4.9 | 4.91 | 4.91 | -0.38 (-7.18%) | 6,500 |
2 Oct 2023 | USD | 5.23 | 5.49 | 5.04 | 5.29 | 5.29 | +0.03 (+0.57%) | 8,000 |
29 Sep 2023 | USD | 5.57 | 5.69 | 5.13 | 5.26 | 5.26 | -0.29 (-5.23%) | 21,600 |
28 Sep 2023 | USD | 5.42 | 5.7 | 5.37 | 5.55 | 5.55 | +0.13 (+2.40%) | 9,000 |
27 Sep 2023 | USD | 5.22 | 5.61 | 5.2 | 5.42 | 5.42 | +0.14 (+2.65%) | 22,600 |
26 Sep 2023 | USD | 5.35 | 5.5 | 5.17 | 5.28 | 5.28 | 0.0 (0.0%) | 14,500 |
25 Sep 2023 | USD | 5.3 | 5.49 | 5.15 | 5.28 | 5.28 | -0.02 (-0.38%) | 18,400 |
22 Sep 2023 | USD | 5.28 | 5.53 | 5.11 | 5.3 | 5.3 | +0.15 (+2.91%) | 12,600 |
21 Sep 2023 | USD | 5.42 | 5.45 | 5.05 | 5.15 | 5.15 | -0.15 (-2.83%) | 22,000 |
20 Sep 2023 | USD | 5.26 | 5.52 | 5.19 | 5.3 | 5.3 | +0.04 (+0.76%) | 20,200 |
19 Sep 2023 | USD | 5.25 | 5.59 | 5.21 | 5.26 | 5.26 | -0.06 (-1.13%) | 16,400 |
18 Sep 2023 | USD | 5.26 | 5.56 | 5.08 | 5.32 | 5.32 | +0.19 (+3.70%) | 23,600 |
15 Sep 2023 | USD | 5 | 5.29 | 4.94 | 5.13 | 5.13 | +0.1 (+1.99%) | 18,400 |
14 Sep 2023 | USD | 5.47 | 5.47 | 4.85 | 5.03 | 5.03 | -0.26 (-4.91%) | 22,400 |
13 Sep 2023 | USD | 5.75 | 5.75 | 5.29 | 5.29 | 5.29 | -0.24 (-4.34%) | 28,700 |
12 Sep 2023 | USD | 5.9 | 5.9 | 5.53 | 5.53 | 5.53 | -0.32 (-5.47%) | 3,400 |
11 Sep 2023 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 900 |
8 Sep 2023 | USD | 5.82 | 5.85 | 5.71 | 5.85 | 5.85 | -0.05 (-0.85%) | 8,400 |
7 Sep 2023 | USD | 5.95 | 6 | 5.82 | 5.9 | 5.9 | +0.01 (+0.17%) | 7,800 |
6 Sep 2023 | USD | 6.1 | 6.1 | 5.89 | 5.89 | 5.89 | -0.21 (-3.44%) | 5,200 |
5 Sep 2023 | USD | 5.97 | 6.15 | 5.96 | 6.1 | 6.1 | +0.21 (+3.57%) | 6,100 |
1 Sep 2023 | USD | 6.1 | 6.1 | 5.89 | 5.89 | 5.89 | -0.11 (-1.83%) | 2,900 |
31 Aug 2023 | USD | 6 | 6.08 | 5.89 | 6 | 6 | +0.001 (+0.02%) | 4,900 |
30 Aug 2023 | USD | 5.87 | 6.1 | 5.87 | 5.999 | 5.999 | +0.129 (+2.20%) | 4,356 |
29 Aug 2023 | USD | 5.92 | 6 | 5.71 | 5.87 | 5.87 | +0.06 (+1.03%) | 10,000 |
28 Aug 2023 | USD | 5.8 | 6.26 | 5.77 | 5.81 | 5.81 | -0.1 (-1.69%) | 14,500 |
25 Aug 2023 | USD | 5.89 | 6.01 | 5.89 | 5.91 | 5.91 | -0.09 (-1.50%) | 2,700 |
24 Aug 2023 | USD | 5.9 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 1,500 |