Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 5.72 | 5.83 | 5.71 | 5.81 | 5.81 | -0.07 (-1.19%) | 965,300 |
6 Sep 2023 | USD | 5.9 | 5.96 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 551,000 |
5 Sep 2023 | USD | 5.75 | 5.9 | 5.74 | 5.9 | 5.9 | +0.09 (+1.55%) | 538,800 |
1 Sep 2023 | USD | 5.87 | 5.91 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 435,800 |
31 Aug 2023 | USD | 5.87 | 5.87 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 530,300 |
30 Aug 2023 | USD | 5.83 | 5.89 | 5.78 | 5.81 | 5.81 | -0.07 (-1.19%) | 512,300 |
29 Aug 2023 | USD | 5.78 | 5.88 | 5.71 | 5.88 | 5.88 | +0.11 (+1.91%) | 566,300 |
28 Aug 2023 | USD | 5.51 | 5.78 | 5.51 | 5.77 | 5.77 | +0.33 (+6.07%) | 821,300 |
25 Aug 2023 | USD | 5.53 | 5.57 | 5.42 | 5.44 | 5.44 | -0.07 (-1.27%) | 476,100 |
24 Aug 2023 | USD | 5.64 | 5.69 | 5.5 | 5.51 | 5.51 | -0.15 (-2.65%) | 624,100 |
23 Aug 2023 | USD | 5.65 | 5.67 | 5.58 | 5.66 | 5.66 | +0.05 (+0.89%) | 597,400 |
22 Aug 2023 | USD | 5.55 | 5.63 | 5.49 | 5.61 | 5.61 | +0.08 (+1.45%) | 488,500 |
21 Aug 2023 | USD | 5.62 | 5.63 | 5.49 | 5.53 | 5.53 | -0.09 (-1.60%) | 648,000 |
18 Aug 2023 | USD | 5.45 | 5.63 | 5.44 | 5.62 | 5.62 | +0.1 (+1.81%) | 463,600 |
17 Aug 2023 | USD | 5.62 | 5.69 | 5.52 | 5.52 | 5.52 | -0.1 (-1.78%) | 507,800 |
16 Aug 2023 | USD | 5.62 | 5.7 | 5.6 | 5.62 | 5.62 | -0.09 (-1.58%) | 514,700 |
15 Aug 2023 | USD | 5.66 | 5.73 | 5.64 | 5.71 | 5.71 | -0.05 (-0.87%) | 420,900 |
14 Aug 2023 | USD | 5.8 | 5.85 | 5.7 | 5.76 | 5.76 | -0.09 (-1.54%) | 472,900 |
11 Aug 2023 | USD | 5.86 | 5.94 | 5.79 | 5.85 | 5.85 | -0.04 (-0.68%) | 555,300 |
10 Aug 2023 | USD | 6.01 | 6.04 | 5.86 | 5.89 | 5.89 | -0.08 (-1.34%) | 1,071,500 |
9 Aug 2023 | USD | 5.91 | 6 | 5.84 | 5.97 | 5.97 | +0.06 (+1.02%) | 706,200 |
8 Aug 2023 | USD | 5.77 | 5.91 | 5.66 | 5.91 | 5.91 | +0.04 (+0.68%) | 596,600 |
7 Aug 2023 | USD | 5.79 | 5.89 | 5.68 | 5.87 | 5.87 | +0.07 (+1.21%) | 693,800 |
4 Aug 2023 | USD | 5.84 | 5.89 | 5.72 | 5.8 | 5.8 | +0.01 (+0.17%) | 704,800 |
3 Aug 2023 | USD | 6.08 | 6.11 | 5.46 | 5.79 | 5.79 | -0.28 (-4.61%) | 1,970,200 |
2 Aug 2023 | USD | 6.24 | 6.26 | 6.05 | 6.07 | 6.07 | -0.28 (-4.41%) | 991,700 |
1 Aug 2023 | USD | 6.41 | 6.42 | 6.2 | 6.35 | 6.35 | -0.09 (-1.40%) | 561,400 |
31 Jul 2023 | USD | 6.35 | 6.46 | 6.32 | 6.44 | 6.44 | +0.1 (+1.58%) | 847,100 |
28 Jul 2023 | USD | 6.12 | 6.42 | 6.1 | 6.34 | 6.34 | +0.27 (+4.45%) | 1,016,800 |
27 Jul 2023 | USD | 6.2 | 6.27 | 6.07 | 6.07 | 6.07 | -0.07 (-1.14%) | 683,300 |