Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 4.98 | 4.98 | 4.8 | 4.84 | 4.84 | -0.14 (-2.81%) | 374,300 |
5 Oct 2023 | USD | 5.13 | 5.18 | 4.97 | 4.98 | 4.98 | -0.15 (-2.92%) | 323,300 |
4 Oct 2023 | USD | 5.11 | 5.29 | 5.08 | 5.13 | 5.13 | -0.1 (-1.91%) | 588,500 |
3 Oct 2023 | USD | 5.49 | 5.51 | 5.22 | 5.23 | 5.23 | -0.3 (-5.42%) | 765,800 |
2 Oct 2023 | USD | 5.47 | 5.58 | 5.41 | 5.53 | 5.53 | +0.05 (+0.91%) | 2,384,300 |
29 Sep 2023 | USD | 5.28 | 5.55 | 5.28 | 5.48 | 5.48 | +0.22 (+4.18%) | 9,329,500 |
28 Sep 2023 | USD | 5.03 | 5.26 | 5.03 | 5.26 | 5.26 | +0.23 (+4.57%) | 1,436,200 |
27 Sep 2023 | USD | 5.19 | 5.22 | 4.98 | 5.03 | 5.03 | -0.22 (-4.19%) | 393,300 |
26 Sep 2023 | USD | 5.33 | 5.35 | 5.2 | 5.25 | 5.25 | -0.17 (-3.14%) | 188,800 |
25 Sep 2023 | USD | 5.46 | 5.46 | 5.35 | 5.42 | 5.42 | -0.09 (-1.63%) | 189,700 |
22 Sep 2023 | USD | 5.45 | 5.6 | 5.34 | 5.51 | 5.51 | +0.12 (+2.23%) | 579,400 |
21 Sep 2023 | USD | 5.55 | 5.56 | 5.39 | 5.39 | 5.39 | -0.26 (-4.60%) | 239,500 |
20 Sep 2023 | USD | 5.68 | 5.705 | 5.58 | 5.65 | 5.65 | -0.06 (-1.05%) | 216,500 |
19 Sep 2023 | USD | 5.65 | 5.77 | 5.58 | 5.71 | 5.71 | +0.02 (+0.35%) | 267,700 |
18 Sep 2023 | USD | 5.44 | 5.73 | 5.44 | 5.69 | 5.69 | +0.26 (+4.79%) | 178,500 |
15 Sep 2023 | USD | 5.56 | 5.68 | 5.43 | 5.43 | 5.43 | -0.15 (-2.69%) | 479,300 |
14 Sep 2023 | USD | 5.73 | 5.8 | 5.57 | 5.58 | 5.58 | -0.11 (-1.93%) | 600,300 |
13 Sep 2023 | USD | 5.55 | 5.76 | 5.55 | 5.69 | 5.69 | +0.1 (+1.79%) | 380,066 |
12 Sep 2023 | USD | 5.55 | 5.75 | 5.53 | 5.59 | 5.59 | +0.02 (+0.36%) | 394,025 |
11 Sep 2023 | USD | 5.35 | 5.75 | 5.35 | 5.57 | 5.57 | +0.24 (+4.50%) | 305,928 |
8 Sep 2023 | USD | 5.23 | 5.5 | 5 | 5.33 | 5.33 | +0.19 (+3.70%) | 503,447 |
7 Sep 2023 | USD | 5.13 | 5.33 | 5.13 | 5.14 | 5.14 | -0.06 (-1.15%) | 248,236 |
6 Sep 2023 | USD | 5.33 | 5.52 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 165,722 |
5 Sep 2023 | USD | 5.8 | 5.8 | 5.41 | 5.45 | 5.45 | -0.38 (-6.52%) | 229,788 |
1 Sep 2023 | USD | 5.68 | 5.9725 | 5.63 | 5.83 | 5.83 | -0.02 (-0.34%) | 404,929 |
31 Aug 2023 | USD | 5.9 | 6.09 | 5.79 | 5.85 | 5.85 | -0.03 (-0.51%) | 555,419 |
30 Aug 2023 | USD | 5.5 | 5.95 | 5.5 | 5.88 | 5.88 | +0.58 (+10.94%) | 567,787 |
29 Aug 2023 | USD | 5.55 | 5.84 | 5.3 | 5.3 | 5.3 | -0.2 (-3.64%) | 511,269 |
28 Aug 2023 | USD | 5.54 | 5.54 | 5.49 | 5.5 | 5.5 | +0.15 (+2.80%) | 15,262 |
25 Aug 2023 | USD | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -0.45 (-7.76%) | 56,644 |