Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 5.1 | 5.218 | 4.96 | 5.04 | 5.04 | -0.09 (-1.75%) | 137,400 |
19 Oct 2023 | USD | 5.07 | 5.33 | 5.02 | 5.13 | 5.13 | -0.01 (-0.19%) | 87,600 |
18 Oct 2023 | USD | 5.03 | 5.19 | 5 | 5.14 | 5.14 | +0.1 (+1.98%) | 71,200 |
17 Oct 2023 | USD | 5.18 | 5.35 | 5 | 5.04 | 5.04 | -0.14 (-2.70%) | 55,700 |
16 Oct 2023 | USD | 5.44 | 5.44 | 5.07 | 5.18 | 5.18 | -0.05 (-0.96%) | 46,700 |
13 Oct 2023 | USD | 5.32 | 5.32 | 5.16 | 5.23 | 5.23 | -0.1 (-1.88%) | 29,800 |
12 Oct 2023 | USD | 5.36 | 5.41 | 5.23 | 5.33 | 5.33 | -0.03 (-0.56%) | 36,100 |
11 Oct 2023 | USD | 5.18 | 5.4 | 5 | 5.36 | 5.36 | +0.2 (+3.88%) | 51,700 |
10 Oct 2023 | USD | 4.955 | 5.22 | 4.955 | 5.16 | 5.16 | +0.18 (+3.61%) | 50,900 |
9 Oct 2023 | USD | 4.93 | 5.09 | 4.85 | 4.98 | 4.98 | 0.0 (0.0%) | 41,700 |
6 Oct 2023 | USD | 5.05 | 5.14 | 4.83 | 4.98 | 4.98 | -0.16 (-3.11%) | 96,200 |
5 Oct 2023 | USD | 5.22 | 5.28 | 5.12 | 5.14 | 5.14 | -0.12 (-2.28%) | 27,400 |
4 Oct 2023 | USD | 5.325 | 5.357 | 5 | 5.26 | 5.26 | -0.04 (-0.75%) | 68,400 |
3 Oct 2023 | USD | 5.166 | 5.32 | 5.166 | 5.3 | 5.3 | +0.06 (+1.15%) | 60,100 |
2 Oct 2023 | USD | 5.12 | 5.24 | 5.002 | 5.24 | 5.24 | +0.15 (+2.95%) | 68,600 |
29 Sep 2023 | USD | 4.93 | 5.17 | 4.93 | 5.09 | 5.09 | +0.21 (+4.30%) | 54,100 |
28 Sep 2023 | USD | 4.805 | 4.94 | 4.805 | 4.88 | 4.88 | +0.03 (+0.62%) | 30,700 |
27 Sep 2023 | USD | 4.91 | 4.95 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 65,600 |
26 Sep 2023 | USD | 4.9 | 4.9 | 4.78 | 4.85 | 4.85 | 0.0 (0.0%) | 79,300 |
25 Sep 2023 | USD | 4.68 | 5.025 | 4.66 | 4.85 | 4.85 | +0.18 (+3.85%) | 51,200 |
22 Sep 2023 | USD | 5.01 | 5.04 | 4.63 | 4.67 | 4.67 | -0.31 (-6.22%) | 90,900 |
21 Sep 2023 | USD | 4.49 | 5.072 | 4.427 | 4.98 | 4.98 | +0.44 (+9.69%) | 153,200 |
20 Sep 2023 | USD | 4.6 | 4.66 | 4.5 | 4.54 | 4.54 | -0.02 (-0.44%) | 50,000 |
19 Sep 2023 | USD | 4.57 | 4.601 | 4.42 | 4.56 | 4.56 | +0.01 (+0.22%) | 71,500 |
18 Sep 2023 | USD | 4.53 | 4.62 | 4.42 | 4.55 | 4.55 | +0.1 (+2.25%) | 50,300 |
15 Sep 2023 | USD | 4.46 | 4.55 | 4.41 | 4.45 | 4.45 | -0.1 (-2.20%) | 80,700 |
14 Sep 2023 | USD | 4.58 | 4.61 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 28,400 |
13 Sep 2023 | USD | 4.64 | 4.81 | 4.52 | 4.58 | 4.58 | -0.01 (-0.22%) | 28,000 |
12 Sep 2023 | USD | 4.6 | 4.72 | 4.45 | 4.59 | 4.59 | +0.01 (+0.22%) | 256,300 |
11 Sep 2023 | USD | 4.55 | 4.6 | 4.41 | 4.58 | 4.58 | +0.08 (+1.78%) | 42,700 |