Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 6.24 | 6.57 | 6.181 | 6.53 | 6.53 | +0.25 (+3.98%) | 410,000 |
9 Oct 2023 | USD | 5.78 | 6.28 | 5.751 | 6.28 | 6.28 | +0.43 (+7.35%) | 152,900 |
6 Oct 2023 | USD | 5.6 | 5.93 | 5.6 | 5.85 | 5.85 | +0.16 (+2.81%) | 156,600 |
5 Oct 2023 | USD | 5.57 | 5.75 | 5.36 | 5.69 | 5.69 | +0.01 (+0.18%) | 213,000 |
4 Oct 2023 | USD | 5.62 | 5.692 | 5.43 | 5.68 | 5.68 | +0.07 (+1.25%) | 228,300 |
3 Oct 2023 | USD | 6.09 | 6.09 | 5.41 | 5.61 | 5.61 | -0.79 (-12.34%) | 686,900 |
2 Oct 2023 | USD | 6.5 | 6.53 | 6.151 | 6.4 | 6.4 | -0.09 (-1.39%) | 263,900 |
29 Sep 2023 | USD | 6.51 | 6.57 | 6.4 | 6.49 | 6.49 | +0.18 (+2.85%) | 334,000 |
28 Sep 2023 | USD | 6.09 | 6.38 | 5.87 | 6.31 | 6.31 | +0.24 (+3.95%) | 302,400 |
27 Sep 2023 | USD | 6.32 | 6.396 | 6.02 | 6.07 | 6.07 | -0.19 (-3.04%) | 280,800 |
26 Sep 2023 | USD | 6.1 | 6.65 | 6.09 | 6.26 | 6.26 | +0.16 (+2.62%) | 530,500 |
25 Sep 2023 | USD | 5.9 | 6.13 | 5.851 | 6.1 | 6.1 | +0.13 (+2.18%) | 200,200 |
22 Sep 2023 | USD | 6.1 | 6.22 | 5.97 | 5.97 | 5.97 | -0.15 (-2.45%) | 405,500 |
21 Sep 2023 | USD | 6 | 6.26 | 5.855 | 6.12 | 6.12 | +0.01 (+0.16%) | 560,000 |
20 Sep 2023 | USD | 7.19 | 7.35 | 6.05 | 6.11 | 6.11 | -1.19 (-16.30%) | 1,790,600 |
19 Sep 2023 | USD | 6.8 | 7.35 | 6.7 | 7.3 | 7.3 | +0.22 (+3.11%) | 3,263,200 |
18 Sep 2023 | USD | 6.37 | 7.09 | 6.36 | 7.08 | 7.08 | +0.58 (+8.92%) | 3,004,200 |
15 Sep 2023 | USD | 6.01 | 6.52 | 5.791 | 6.5 | 6.5 | +0.4 (+6.56%) | 4,578,700 |
14 Sep 2023 | USD | 5.68 | 6.1 | 5.67 | 6.1 | 6.1 | +0.4 (+7.02%) | 3,266,800 |
13 Sep 2023 | USD | 5.51 | 5.71 | 5.41 | 5.7 | 5.7 | +0.12 (+2.15%) | 1,893,200 |
12 Sep 2023 | USD | 5.54 | 5.72 | 5.49 | 5.58 | 5.58 | +0.02 (+0.36%) | 595,400 |
11 Sep 2023 | USD | 5.31 | 5.639 | 5.29 | 5.56 | 5.56 | +0.26 (+4.91%) | 814,400 |
8 Sep 2023 | USD | 4.96 | 5.35 | 4.945 | 5.3 | 5.3 | +0.35 (+7.07%) | 1,055,200 |
7 Sep 2023 | USD | 4.8 | 5.04 | 4.79 | 4.95 | 4.95 | +0.05 (+1.02%) | 594,100 |
6 Sep 2023 | USD | 4.94 | 5.07 | 4.79 | 4.9 | 4.9 | -0.05 (-1.01%) | 623,600 |
5 Sep 2023 | USD | 4.43 | 5.04 | 4.43 | 4.95 | 4.95 | +0.55 (+12.50%) | 1,778,000 |
1 Sep 2023 | USD | 4.44 | 4.47 | 4.31 | 4.4 | 4.4 | 0.0 (0.0%) | 81,600 |
31 Aug 2023 | USD | 4.42 | 4.455 | 4.365 | 4.4 | 4.4 | -0.01 (-0.23%) | 95,000 |
30 Aug 2023 | USD | 4.36 | 4.46 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 87,500 |
29 Aug 2023 | USD | 4.46 | 4.5 | 4.31 | 4.39 | 4.39 | -0.04 (-0.90%) | 108,500 |