Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | USD | 4.88 | 4.935 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 200,600 |
15 Aug 2023 | USD | 5.05 | 5.05 | 4.84 | 4.87 | 4.87 | -0.24 (-4.70%) | 302,000 |
14 Aug 2023 | USD | 5.18 | 5.18 | 5.05 | 5.11 | 5.11 | -0.07 (-1.35%) | 156,800 |
11 Aug 2023 | USD | 5.19 | 5.21 | 5.14 | 5.18 | 5.18 | -0.04 (-0.77%) | 122,900 |
10 Aug 2023 | USD | 5.23 | 5.33 | 5.21 | 5.22 | 5.22 | +0.01 (+0.19%) | 213,200 |
9 Aug 2023 | USD | 5.34 | 5.36 | 5.2 | 5.21 | 5.21 | -0.16 (-2.98%) | 261,100 |
8 Aug 2023 | USD | 5.3 | 5.38 | 5.17 | 5.37 | 5.37 | -0.02 (-0.37%) | 329,300 |
7 Aug 2023 | USD | 5.24 | 5.46 | 5.24 | 5.39 | 5.39 | +0.13 (+2.47%) | 371,600 |
4 Aug 2023 | USD | 5.315 | 5.42 | 5.234 | 5.26 | 5.26 | -0.06 (-1.13%) | 308,400 |
3 Aug 2023 | USD | 5.24 | 5.41 | 5.2 | 5.32 | 5.32 | -0.02 (-0.37%) | 298,200 |
2 Aug 2023 | USD | 5.16 | 5.42 | 5.07 | 5.34 | 5.34 | +0.11 (+2.10%) | 394,200 |
1 Aug 2023 | USD | 5.46 | 5.52 | 5.22 | 5.23 | 5.23 | -0.24 (-4.39%) | 338,700 |
31 Jul 2023 | USD | 5.55 | 5.65 | 5.455 | 5.47 | 5.47 | -0.06 (-1.08%) | 317,800 |
28 Jul 2023 | USD | 5.53 | 5.56 | 5.49 | 5.53 | 5.53 | +0.06 (+1.10%) | 246,100 |
27 Jul 2023 | USD | 5.55 | 5.61 | 5.46 | 5.47 | 5.47 | -0.06 (-1.08%) | 199,200 |
26 Jul 2023 | USD | 5.44 | 5.62 | 5.44 | 5.53 | 5.53 | +0.09 (+1.65%) | 218,700 |
25 Jul 2023 | USD | 5.61 | 5.675 | 5.4 | 5.44 | 5.44 | -0.17 (-3.03%) | 310,000 |
24 Jul 2023 | USD | 5.54 | 5.685 | 5.54 | 5.61 | 5.61 | +0.08 (+1.45%) | 401,800 |
21 Jul 2023 | USD | 5.7 | 5.736 | 5.49 | 5.53 | 5.53 | -0.12 (-2.12%) | 318,600 |
20 Jul 2023 | USD | 5.72 | 5.8 | 5.63 | 5.65 | 5.65 | -0.08 (-1.40%) | 248,300 |
19 Jul 2023 | USD | 5.69 | 5.77 | 5.645 | 5.73 | 5.73 | +0.11 (+1.96%) | 361,200 |
18 Jul 2023 | USD | 5.56 | 5.78 | 5.495 | 5.62 | 5.62 | +0.08 (+1.44%) | 419,300 |
17 Jul 2023 | USD | 5.68 | 5.72 | 5.52 | 5.54 | 5.54 | -0.15 (-2.64%) | 407,700 |
14 Jul 2023 | USD | 5.76 | 5.835 | 5.62 | 5.69 | 5.69 | -0.1 (-1.73%) | 306,900 |
13 Jul 2023 | USD | 5.75 | 5.82 | 5.71 | 5.79 | 5.79 | +0.05 (+0.87%) | 273,300 |
12 Jul 2023 | USD | 5.95 | 6.05 | 5.72 | 5.74 | 5.74 | -0.12 (-2.05%) | 401,900 |
11 Jul 2023 | USD | 5.76 | 5.87 | 5.69 | 5.86 | 5.86 | +0.15 (+2.63%) | 281,400 |
10 Jul 2023 | USD | 5.69 | 5.8 | 5.65 | 5.71 | 5.71 | 0.0 (0.0%) | 233,600 |
7 Jul 2023 | USD | 5.5 | 5.835 | 5.5 | 5.71 | 5.71 | +0.19 (+3.44%) | 530,000 |
6 Jul 2023 | USD | 5.49 | 5.56 | 5.36 | 5.52 | 5.52 | -0.22 (-3.83%) | 354,200 |