Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 5.4 | 5.44 | 5.35 | 5.35 | 5.35 | -0.04 (-0.74%) | 295,700 |
23 Aug 2023 | USD | 5.31 | 5.4 | 5.31 | 5.39 | 5.39 | +0.08 (+1.51%) | 316,400 |
22 Aug 2023 | USD | 5.37 | 5.37 | 5.3 | 5.31 | 5.31 | -0.04 (-0.75%) | 318,700 |
21 Aug 2023 | USD | 5.36 | 5.36 | 5.29 | 5.35 | 5.35 | +0.02 (+0.38%) | 446,400 |
18 Aug 2023 | USD | 5.32 | 5.35 | 5.29 | 5.33 | 5.33 | -0.02 (-0.37%) | 438,200 |
17 Aug 2023 | USD | 5.44 | 5.48 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 461,400 |
16 Aug 2023 | USD | 5.44 | 5.48 | 5.4 | 5.4 | 5.4 | -0.04 (-0.74%) | 440,600 |
15 Aug 2023 | USD | 5.5 | 5.5 | 5.44 | 5.44 | 5.44 | -0.08 (-1.45%) | 468,600 |
14 Aug 2023 | USD | 5.5 | 5.54 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 343,800 |
11 Aug 2023 | USD | 5.53 | 5.53 | 5.49 | 5.5 | 5.5 | -0.02 (-0.36%) | 438,100 |
10 Aug 2023 | USD | 5.53 | 5.58 | 5.5 | 5.52 | 5.52 | +0.01 (+0.18%) | 264,700 |
9 Aug 2023 | USD | 5.51 | 5.53 | 5.48 | 5.51 | 5.51 | +0.03 (+0.55%) | 251,400 |
8 Aug 2023 | USD | 5.46 | 5.52 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 545,900 |
7 Aug 2023 | USD | 5.48 | 5.52 | 5.46 | 5.51 | 5.51 | +0.04 (+0.73%) | 463,700 |
4 Aug 2023 | USD | 5.5 | 5.55 | 5.47 | 5.47 | 5.47 | -0.02 (-0.36%) | 618,700 |
3 Aug 2023 | USD | 5.51 | 5.51 | 5.45 | 5.49 | 5.49 | -0.02 (-0.36%) | 651,000 |
2 Aug 2023 | USD | 5.55 | 5.58 | 5.51 | 5.51 | 5.51 | -0.08 (-1.43%) | 657,900 |
1 Aug 2023 | USD | 5.65 | 5.67 | 5.59 | 5.59 | 5.59 | -0.08 (-1.41%) | 671,200 |
31 Jul 2023 | USD | 5.67 | 5.72 | 5.65 | 5.67 | 5.67 | 0.0 (0.0%) | 523,800 |
28 Jul 2023 | USD | 5.66 | 5.67 | 5.64 | 5.67 | 5.67 | +0.05 (+0.89%) | 337,900 |
27 Jul 2023 | USD | 5.7 | 5.7 | 5.62 | 5.62 | 5.62 | -0.05 (-0.88%) | 451,800 |
26 Jul 2023 | USD | 5.71 | 5.72 | 5.66 | 5.67 | 5.67 | -0.03 (-0.53%) | 526,000 |
25 Jul 2023 | USD | 5.73 | 5.75 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 279,700 |
24 Jul 2023 | USD | 5.72 | 5.75 | 5.7 | 5.7 | 5.7 | -0.02 (-0.35%) | 276,100 |
21 Jul 2023 | USD | 5.77 | 5.77 | 5.7 | 5.72 | 5.72 | -0.02 (-0.35%) | 330,400 |
20 Jul 2023 | USD | 5.76 | 5.79 | 5.73 | 5.74 | 5.74 | -0.04 (-0.69%) | 320,200 |
19 Jul 2023 | USD | 5.82 | 5.84 | 5.77 | 5.78 | 5.78 | -0.04 (-0.69%) | 389,300 |
18 Jul 2023 | USD | 5.75 | 5.82 | 5.74 | 5.82 | 5.82 | +0.07 (+1.22%) | 290,100 |
17 Jul 2023 | USD | 5.78 | 5.78 | 5.73 | 5.75 | 5.75 | 0.0 (0.0%) | 246,600 |
14 Jul 2023 | USD | 5.85 | 5.85 | 5.71 | 5.75 | 5.75 | -0.05 (-0.86%) | 390,200 |