Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 5.24 | 5.26 | 5.17 | 5.19 | 5.19 | -0.09 (-1.70%) | 991,200 |
17 Oct 2023 | USD | 5.18 | 5.315 | 5.15 | 5.28 | 5.28 | +0.01 (+0.19%) | 1,541,700 |
16 Oct 2023 | USD | 5.27 | 5.33 | 5.23 | 5.27 | 5.27 | +0.06 (+1.15%) | 1,068,100 |
13 Oct 2023 | USD | 5.23 | 5.3 | 5.2 | 5.21 | 5.21 | +0.04 (+0.77%) | 1,199,800 |
12 Oct 2023 | USD | 5.23 | 5.24 | 5.12 | 5.17 | 5.17 | -0.05 (-0.96%) | 2,282,300 |
11 Oct 2023 | USD | 5.36 | 5.36 | 5.2 | 5.22 | 5.22 | -0.26 (-4.74%) | 1,567,300 |
10 Oct 2023 | USD | 5.42 | 5.54 | 5.42 | 5.48 | 5.48 | -0.03 (-0.54%) | 1,322,800 |
9 Oct 2023 | USD | 5.47 | 5.54 | 5.42 | 5.51 | 5.51 | -0.04 (-0.72%) | 1,391,600 |
6 Oct 2023 | USD | 5.46 | 5.559 | 5.405 | 5.55 | 5.55 | +0.08 (+1.46%) | 445,900 |
5 Oct 2023 | USD | 5.56 | 5.59 | 5.46 | 5.47 | 5.47 | -0.14 (-2.50%) | 526,200 |
4 Oct 2023 | USD | 5.61 | 5.62 | 5.55 | 5.61 | 5.61 | 0.0 (0.0%) | 656,100 |
3 Oct 2023 | USD | 5.63 | 5.68 | 5.59 | 5.61 | 5.61 | -0.04 (-0.71%) | 874,300 |
2 Oct 2023 | USD | 5.69 | 5.715 | 5.59 | 5.65 | 5.65 | +0.1 (+1.80%) | 1,157,400 |
29 Sep 2023 | USD | 5.58 | 5.63 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 537,200 |
28 Sep 2023 | USD | 5.53 | 5.55 | 5.46 | 5.55 | 5.55 | +0.03 (+0.54%) | 602,900 |
27 Sep 2023 | USD | 5.53 | 5.54 | 5.465 | 5.52 | 5.52 | +0.07 (+1.28%) | 891,500 |
26 Sep 2023 | USD | 5.56 | 5.57 | 5.45 | 5.45 | 5.45 | -0.19 (-3.37%) | 895,700 |
25 Sep 2023 | USD | 5.64 | 5.65 | 5.58 | 5.64 | 5.64 | +0.05 (+0.89%) | 528,600 |
22 Sep 2023 | USD | 5.62 | 5.67 | 5.55 | 5.59 | 5.59 | -0.02 (-0.36%) | 1,004,100 |
21 Sep 2023 | USD | 5.66 | 5.72 | 5.6 | 5.61 | 5.61 | -0.11 (-1.92%) | 752,700 |
20 Sep 2023 | USD | 5.79 | 5.87 | 5.69 | 5.72 | 5.72 | -0.06 (-1.04%) | 2,105,900 |
19 Sep 2023 | USD | 5.7 | 5.788 | 5.685 | 5.78 | 5.78 | +0.2 (+3.58%) | 1,146,600 |
18 Sep 2023 | USD | 5.65 | 5.67 | 5.57 | 5.58 | 5.58 | -0.07 (-1.24%) | 1,066,800 |
15 Sep 2023 | USD | 5.71 | 5.75 | 5.63 | 5.65 | 5.65 | -0.08 (-1.40%) | 2,369,200 |
14 Sep 2023 | USD | 5.68 | 5.765 | 5.67 | 5.73 | 5.73 | -0.03 (-0.52%) | 1,225,100 |
13 Sep 2023 | USD | 5.77 | 5.789 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 679,700 |
12 Sep 2023 | USD | 5.85 | 5.92 | 5.8 | 5.85 | 5.85 | +0.04 (+0.69%) | 821,000 |
11 Sep 2023 | USD | 5.85 | 5.86 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 615,300 |
8 Sep 2023 | USD | 5.76 | 5.84 | 5.74 | 5.84 | 5.84 | +0.09 (+1.57%) | 441,300 |
7 Sep 2023 | USD | 5.86 | 5.86 | 5.72 | 5.75 | 5.75 | -0.12 (-2.04%) | 778,900 |