Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 4.72 | 4.72 | 4.51 | 4.53 | 4.53 | -0.18 (-3.82%) | 154,700 |
11 Oct 2023 | USD | 4.83 | 4.83 | 4.65 | 4.71 | 4.71 | -0.01 (-0.21%) | 162,000 |
10 Oct 2023 | USD | 4.82 | 4.82 | 4.67 | 4.72 | 4.72 | -0.1 (-2.07%) | 109,300 |
9 Oct 2023 | USD | 4.67 | 4.9 | 4.65 | 4.82 | 4.82 | +0.2 (+4.33%) | 154,900 |
6 Oct 2023 | USD | 4.64 | 4.66 | 4.56 | 4.62 | 4.62 | -0.02 (-0.43%) | 214,900 |
5 Oct 2023 | USD | 4.63 | 4.66 | 4.53 | 4.64 | 4.64 | +0.03 (+0.65%) | 42,300 |
4 Oct 2023 | USD | 4.68 | 4.7 | 4.55 | 4.61 | 4.61 | -0.07 (-1.50%) | 49,800 |
3 Oct 2023 | USD | 4.7 | 4.7 | 4.54 | 4.68 | 4.68 | 0.0 (0.0%) | 120,400 |
2 Oct 2023 | USD | 4.86 | 4.86 | 4.63 | 4.68 | 4.68 | -0.22 (-4.49%) | 217,700 |
29 Sep 2023 | USD | 5.06 | 5.07 | 4.81 | 4.9 | 4.9 | -0.05 (-1.01%) | 161,000 |
28 Sep 2023 | USD | 4.95 | 4.98 | 4.87 | 4.95 | 4.95 | +0.01 (+0.20%) | 82,600 |
27 Sep 2023 | USD | 4.97 | 5.02 | 4.89 | 4.94 | 4.94 | -0.06 (-1.20%) | 178,000 |
26 Sep 2023 | USD | 5.15 | 5.15 | 4.98 | 5 | 5 | -0.19 (-3.66%) | 142,000 |
25 Sep 2023 | USD | 5.24 | 5.25 | 5.15 | 5.19 | 5.19 | -0.1 (-1.89%) | 63,400 |
22 Sep 2023 | USD | 5.37 | 5.38 | 5.28 | 5.29 | 5.29 | -0.05 (-0.94%) | 148,600 |
21 Sep 2023 | USD | 5.31 | 5.39 | 5.23 | 5.34 | 5.34 | -0.07 (-1.29%) | 70,100 |
20 Sep 2023 | USD | 5.38 | 5.52 | 5.36 | 5.41 | 5.41 | +0.03 (+0.56%) | 157,900 |
19 Sep 2023 | USD | 5.6 | 5.71 | 5.35 | 5.38 | 5.38 | -0.23 (-4.10%) | 215,600 |
18 Sep 2023 | USD | 5.89 | 5.89 | 5.5 | 5.61 | 5.61 | -0.24 (-4.10%) | 147,100 |
15 Sep 2023 | USD | 5.79 | 5.85 | 5.74 | 5.85 | 5.85 | +0.14 (+2.45%) | 84,800 |
14 Sep 2023 | USD | 5.67 | 5.75 | 5.65 | 5.71 | 5.71 | +0.08 (+1.42%) | 128,500 |
13 Sep 2023 | USD | 5.74 | 5.75 | 5.58 | 5.63 | 5.63 | -0.12 (-2.09%) | 70,000 |
12 Sep 2023 | USD | 5.63 | 5.84 | 5.63 | 5.75 | 5.75 | +0.07 (+1.23%) | 93,800 |
11 Sep 2023 | USD | 5.69 | 5.78 | 5.66 | 5.68 | 5.68 | +0.04 (+0.71%) | 129,600 |
8 Sep 2023 | USD | 5.64 | 5.74 | 5.56 | 5.64 | 5.64 | +0.06 (+1.08%) | 86,700 |
7 Sep 2023 | USD | 5.64 | 5.64 | 5.47 | 5.58 | 5.58 | -0.07 (-1.24%) | 118,300 |
6 Sep 2023 | USD | 5.66 | 5.79 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 109,200 |
5 Sep 2023 | USD | 5.83 | 5.84 | 5.6 | 5.69 | 5.69 | -0.2 (-3.40%) | 53,700 |
1 Sep 2023 | USD | 6.03 | 6.05 | 5.88 | 5.89 | 5.89 | -0.09 (-1.51%) | 74,800 |
31 Aug 2023 | USD | 6 | 6.03 | 5.96 | 5.98 | 5.98 | -0.02 (-0.33%) | 48,500 |