Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | USD | 5.39 | 5.44 | 5.22 | 5.22 | 5.22 | -0.24 (-4.40%) | 781,800 |
25 Sep 2023 | USD | 5.34 | 5.48 | 5.32 | 5.46 | 5.46 | +0.09 (+1.68%) | 688,200 |
22 Sep 2023 | USD | 5.37 | 5.44 | 5.32 | 5.37 | 5.37 | +0.02 (+0.37%) | 1,782,600 |
21 Sep 2023 | USD | 5.63 | 5.64 | 5.34 | 5.35 | 5.35 | -0.31 (-5.48%) | 1,267,700 |
20 Sep 2023 | USD | 5.58 | 5.8 | 5.575 | 5.66 | 5.66 | +0.07 (+1.25%) | 711,500 |
19 Sep 2023 | USD | 5.52 | 5.67 | 5.475 | 5.59 | 5.59 | +0.07 (+1.27%) | 1,605,400 |
18 Sep 2023 | USD | 5.8 | 5.81 | 5.4 | 5.52 | 5.52 | -0.26 (-4.50%) | 2,628,600 |
15 Sep 2023 | USD | 5.72 | 5.82 | 5.61 | 5.78 | 5.78 | +0.05 (+0.87%) | 3,485,400 |
14 Sep 2023 | USD | 5.75 | 5.921 | 5.64 | 5.73 | 5.73 | -0.01 (-0.17%) | 1,449,800 |
13 Sep 2023 | USD | 5.85 | 5.92 | 5.64 | 5.74 | 5.74 | -0.14 (-2.38%) | 1,530,300 |
12 Sep 2023 | USD | 5.77 | 5.945 | 5.75 | 5.88 | 5.88 | +0.08 (+1.38%) | 1,230,300 |
11 Sep 2023 | USD | 5.96 | 6.15 | 5.725 | 5.8 | 5.8 | -0.15 (-2.52%) | 1,331,400 |
8 Sep 2023 | USD | 5.92 | 6.015 | 5.86 | 5.95 | 5.95 | +0.07 (+1.19%) | 868,700 |
7 Sep 2023 | USD | 5.84 | 5.935 | 5.78 | 5.88 | 5.88 | +0.02 (+0.34%) | 797,100 |
6 Sep 2023 | USD | 5.97 | 6.11 | 5.86 | 5.86 | 5.86 | -0.16 (-2.66%) | 726,800 |
5 Sep 2023 | USD | 6.28 | 6.28 | 5.83 | 6.02 | 6.02 | -0.24 (-3.83%) | 1,278,600 |
1 Sep 2023 | USD | 6.14 | 6.32 | 6.04 | 6.26 | 6.26 | +0.19 (+3.13%) | 874,800 |
31 Aug 2023 | USD | 6.02 | 6.168 | 5.95 | 6.07 | 6.07 | +0.08 (+1.34%) | 1,486,700 |
30 Aug 2023 | USD | 6.12 | 6.12 | 5.95 | 5.99 | 5.99 | -0.13 (-2.12%) | 957,300 |
29 Aug 2023 | USD | 6.09 | 6.155 | 5.99 | 6.12 | 6.12 | +0.01 (+0.16%) | 642,400 |
28 Aug 2023 | USD | 6.1 | 6.2 | 6.095 | 6.11 | 6.11 | +0.07 (+1.16%) | 611,900 |
25 Aug 2023 | USD | 6.11 | 6.18 | 5.97 | 6.04 | 6.04 | -0.04 (-0.66%) | 942,800 |
24 Aug 2023 | USD | 6.25 | 6.265 | 6.05 | 6.08 | 6.08 | -0.26 (-4.10%) | 916,800 |
23 Aug 2023 | USD | 6.29 | 6.38 | 6.04 | 6.34 | 6.34 | +0.04 (+0.63%) | 869,700 |
22 Aug 2023 | USD | 6.25 | 6.49 | 6.23 | 6.3 | 6.3 | +0.05 (+0.80%) | 1,433,500 |
21 Aug 2023 | USD | 6.03 | 6.38 | 6.01 | 6.25 | 6.25 | +0.24 (+3.99%) | 1,385,700 |
18 Aug 2023 | USD | 5.9 | 6.03 | 5.865 | 6.01 | 6.01 | +0.04 (+0.67%) | 996,900 |
17 Aug 2023 | USD | 5.71 | 6.067 | 5.71 | 5.97 | 5.97 | +0.2 (+3.47%) | 1,245,200 |
16 Aug 2023 | USD | 6.03 | 6.19 | 5.75 | 5.77 | 5.77 | -0.14 (-2.37%) | 1,421,500 |
15 Aug 2023 | USD | 5.97 | 6.29 | 5.87 | 5.91 | 5.91 | +0.38 (+6.87%) | 3,377,900 |