Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 6.05 | 6.18 | 5.989 | 6.14 | 6.14 | +0.1 (+1.66%) | 753,800 |
9 Oct 2023 | USD | 5.83 | 6.07 | 5.782 | 6.04 | 6.04 | +0.15 (+2.55%) | 880,900 |
6 Oct 2023 | USD | 5.85 | 5.93 | 5.73 | 5.89 | 5.89 | 0.0 (0.0%) | 1,928,900 |
5 Oct 2023 | USD | 5.8 | 5.92 | 5.735 | 5.89 | 5.89 | +0.06 (+1.03%) | 1,325,000 |
4 Oct 2023 | USD | 5.58 | 5.88 | 5.58 | 5.83 | 5.83 | -0.03 (-0.51%) | 2,137,100 |
3 Oct 2023 | USD | 6.06 | 6.061 | 5.6 | 5.86 | 5.86 | -0.37 (-5.94%) | 1,359,200 |
2 Oct 2023 | USD | 6.43 | 6.43 | 6.16 | 6.23 | 6.23 | -0.2 (-3.11%) | 665,800 |
29 Sep 2023 | USD | 6.35 | 6.49 | 6.25 | 6.43 | 6.43 | +0.14 (+2.23%) | 959,000 |
28 Sep 2023 | USD | 6.27 | 6.38 | 6.205 | 6.29 | 6.29 | +0.03 (+0.48%) | 1,095,100 |
27 Sep 2023 | USD | 6.41 | 6.5 | 6.17 | 6.26 | 6.26 | -0.12 (-1.88%) | 1,154,900 |
26 Sep 2023 | USD | 6.44 | 6.545 | 6.32 | 6.38 | 6.38 | -0.19 (-2.89%) | 816,800 |
25 Sep 2023 | USD | 6.46 | 6.595 | 6.45 | 6.57 | 6.57 | +0.08 (+1.23%) | 613,900 |
22 Sep 2023 | USD | 6.48 | 6.59 | 6.43 | 6.49 | 6.49 | +0.01 (+0.15%) | 698,800 |
21 Sep 2023 | USD | 6.74 | 6.74 | 6.46 | 6.48 | 6.48 | -0.29 (-4.28%) | 932,600 |
20 Sep 2023 | USD | 6.88 | 6.97 | 6.74 | 6.77 | 6.77 | -0.05 (-0.73%) | 608,100 |
19 Sep 2023 | USD | 6.75 | 6.89 | 6.71 | 6.82 | 6.82 | +0.09 (+1.34%) | 737,100 |
18 Sep 2023 | USD | 6.8 | 6.895 | 6.725 | 6.73 | 6.73 | -0.09 (-1.32%) | 791,400 |
15 Sep 2023 | USD | 6.88 | 6.89 | 6.73 | 6.82 | 6.82 | -0.055 (-0.80%) | 1,213,500 |
14 Sep 2023 | USD | 6.7 | 6.905 | 6.55 | 6.875 | 6.875 | +0.265 (+4.01%) | 782,300 |
13 Sep 2023 | USD | 7.15 | 7.15 | 6.565 | 6.61 | 6.61 | -0.53 (-7.42%) | 973,900 |
12 Sep 2023 | USD | 7.07 | 7.245 | 7.07 | 7.14 | 7.14 | +0.05 (+0.71%) | 606,900 |
11 Sep 2023 | USD | 7.1 | 7.14 | 7.045 | 7.09 | 7.09 | +0.07 (+1.00%) | 651,200 |
8 Sep 2023 | USD | 6.91 | 7.06 | 6.83 | 7.02 | 7.02 | +0.12 (+1.74%) | 652,900 |
7 Sep 2023 | USD | 6.97 | 6.99 | 6.83 | 6.9 | 6.9 | -0.11 (-1.57%) | 828,200 |
6 Sep 2023 | USD | 7.14 | 7.22 | 6.9 | 7.01 | 7.01 | -0.1 (-1.41%) | 621,400 |
5 Sep 2023 | USD | 7.15 | 7.23 | 7.02 | 7.11 | 7.11 | -0.12 (-1.66%) | 568,800 |
1 Sep 2023 | USD | 7.14 | 7.25 | 7.14 | 7.23 | 7.23 | +0.14 (+1.97%) | 510,700 |
31 Aug 2023 | USD | 7.15 | 7.205 | 7.055 | 7.09 | 7.09 | -0.06 (-0.84%) | 622,000 |
30 Aug 2023 | USD | 6.95 | 7.23 | 6.87 | 7.15 | 7.15 | +0.18 (+2.58%) | 1,106,600 |
29 Aug 2023 | USD | 6.79 | 6.97 | 6.73 | 6.97 | 6.97 | +0.17 (+2.50%) | 686,400 |