Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 5.03 | 5.09 | 4.76 | 4.89 | 4.89 | -0.13 (-2.59%) | 698,700 |
13 Oct 2023 | USD | 5.31 | 5.34 | 5.01 | 5.02 | 5.02 | -0.29 (-5.46%) | 417,800 |
12 Oct 2023 | USD | 5.89 | 5.95 | 5.225 | 5.31 | 5.31 | -0.55 (-9.39%) | 239,200 |
11 Oct 2023 | USD | 5.9 | 5.93 | 5.75 | 5.86 | 5.86 | -0.05 (-0.85%) | 353,300 |
10 Oct 2023 | USD | 5.69 | 6 | 5.69 | 5.91 | 5.91 | +0.2 (+3.50%) | 443,500 |
9 Oct 2023 | USD | 5.48 | 5.8 | 5.45 | 5.71 | 5.71 | +0.2 (+3.63%) | 617,800 |
6 Oct 2023 | USD | 5.53 | 5.68 | 5.46 | 5.51 | 5.51 | -0.09 (-1.61%) | 445,500 |
5 Oct 2023 | USD | 5.18 | 5.675 | 5.18 | 5.6 | 5.6 | +0.41 (+7.90%) | 1,270,100 |
4 Oct 2023 | USD | 5.25 | 5.315 | 5.1 | 5.19 | 5.19 | -0.06 (-1.14%) | 334,600 |
3 Oct 2023 | USD | 5.37 | 5.5 | 5.24 | 5.25 | 5.25 | -0.17 (-3.14%) | 294,800 |
2 Oct 2023 | USD | 5.52 | 5.74 | 5.4 | 5.42 | 5.42 | -0.13 (-2.34%) | 573,400 |
29 Sep 2023 | USD | 6.03 | 6.159 | 5.5 | 5.55 | 5.55 | -0.48 (-7.96%) | 594,100 |
28 Sep 2023 | USD | 5.73 | 6.06 | 5.68 | 6.03 | 6.03 | +0.29 (+5.05%) | 657,200 |
27 Sep 2023 | USD | 5.25 | 5.84 | 5.25 | 5.74 | 5.74 | +0.54 (+10.38%) | 588,700 |
26 Sep 2023 | USD | 5.08 | 5.41 | 5.04 | 5.2 | 5.2 | +0.03 (+0.58%) | 412,500 |
25 Sep 2023 | USD | 5.09 | 5.25 | 4.85 | 5.17 | 5.17 | +0.03 (+0.58%) | 392,700 |
22 Sep 2023 | USD | 4.87 | 5.25 | 4.6 | 5.14 | 5.14 | +0.32 (+6.64%) | 943,200 |
21 Sep 2023 | USD | 4.76 | 5.02 | 4.72 | 4.82 | 4.82 | +0.04 (+0.84%) | 529,100 |
20 Sep 2023 | USD | 4.6 | 5.01 | 4.6 | 4.78 | 4.78 | +0.16 (+3.46%) | 366,800 |
19 Sep 2023 | USD | 4.63 | 4.65 | 4.51 | 4.62 | 4.62 | +0.06 (+1.32%) | 473,900 |
18 Sep 2023 | USD | 4.81 | 4.845 | 4.54 | 4.56 | 4.56 | -0.34 (-6.94%) | 699,900 |
15 Sep 2023 | USD | 4.8 | 5.04 | 4.77 | 4.9 | 4.9 | +0.05 (+1.03%) | 433,800 |
14 Sep 2023 | USD | 4.81 | 5.025 | 4.75 | 4.85 | 4.85 | +0.03 (+0.62%) | 399,800 |
13 Sep 2023 | USD | 5.07 | 5.07 | 4.74 | 4.82 | 4.82 | -0.24 (-4.74%) | 716,200 |
12 Sep 2023 | USD | 5.29 | 5.32 | 4.995 | 5.06 | 5.06 | -0.25 (-4.71%) | 882,600 |
11 Sep 2023 | USD | 5.89 | 5.905 | 4.565 | 5.31 | 5.31 | -0.64 (-10.76%) | 2,082,200 |
8 Sep 2023 | USD | 7.3 | 7.31 | 5.83 | 5.95 | 5.95 | -1.36 (-18.60%) | 1,159,200 |
7 Sep 2023 | USD | 7.46 | 7.55 | 7.3 | 7.31 | 7.31 | -0.18 (-2.40%) | 185,700 |
6 Sep 2023 | USD | 7.5 | 7.54 | 7.4 | 7.49 | 7.49 | -0.01 (-0.13%) | 182,300 |
5 Sep 2023 | USD | 7.56 | 7.56 | 7.4 | 7.5 | 7.5 | -0.1 (-1.32%) | 171,200 |