Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 5.71 | 5.73 | 5.495 | 5.58 | 5.58 | -0.12 (-2.11%) | 333,800 |
4 Oct 2023 | USD | 5.64 | 5.76 | 5.53 | 5.7 | 5.7 | +0.07 (+1.24%) | 571,800 |
3 Oct 2023 | USD | 5.74 | 5.855 | 5.57 | 5.63 | 5.63 | +0.07 (+1.26%) | 939,400 |
2 Oct 2023 | USD | 5.6 | 5.61 | 5.405 | 5.56 | 5.56 | -0.21 (-3.64%) | 787,700 |
29 Sep 2023 | USD | 5.99 | 6.015 | 5.71 | 5.77 | 5.77 | -0.12 (-2.04%) | 992,600 |
28 Sep 2023 | USD | 5.96 | 6.06 | 5.775 | 5.89 | 5.89 | -0.14 (-2.32%) | 1,026,400 |
27 Sep 2023 | USD | 6.32 | 6.365 | 5.95 | 6.03 | 6.03 | -0.14 (-2.27%) | 807,700 |
26 Sep 2023 | USD | 6.11 | 6.32 | 6.09 | 6.17 | 6.17 | -0.03 (-0.48%) | 592,100 |
25 Sep 2023 | USD | 6.24 | 6.315 | 6.185 | 6.2 | 6.2 | -0.17 (-2.67%) | 420,300 |
22 Sep 2023 | USD | 6.47 | 6.58 | 6.29 | 6.37 | 6.37 | -0.16 (-2.45%) | 505,000 |
21 Sep 2023 | USD | 6.23 | 6.585 | 6.15 | 6.53 | 6.53 | +0.02 (+0.31%) | 1,153,200 |
20 Sep 2023 | USD | 6.28 | 6.76 | 6.28 | 6.51 | 6.51 | +0.29 (+4.66%) | 1,155,800 |
19 Sep 2023 | USD | 6.24 | 6.3 | 6.17 | 6.22 | 6.22 | -0.12 (-1.89%) | 366,200 |
18 Sep 2023 | USD | 6.3 | 6.51 | 6.16 | 6.34 | 6.34 | +0.2 (+3.26%) | 791,900 |
15 Sep 2023 | USD | 6.14 | 6.18 | 6.08 | 6.14 | 6.14 | -0.01 (-0.16%) | 364,900 |
14 Sep 2023 | USD | 6.23 | 6.27 | 6.13 | 6.15 | 6.15 | -0.03 (-0.49%) | 428,500 |
13 Sep 2023 | USD | 6.16 | 6.32 | 6.14 | 6.18 | 6.18 | +0.07 (+1.15%) | 400,700 |
12 Sep 2023 | USD | 6.01 | 6.16 | 6.01 | 6.11 | 6.11 | +0.06 (+0.99%) | 293,100 |
11 Sep 2023 | USD | 5.96 | 6.075 | 5.915 | 6.05 | 6.05 | +0.18 (+3.07%) | 322,700 |
8 Sep 2023 | USD | 5.92 | 5.95 | 5.86 | 5.87 | 5.87 | +0.04 (+0.69%) | 302,300 |
7 Sep 2023 | USD | 5.95 | 5.96 | 5.795 | 5.83 | 5.83 | -0.16 (-2.67%) | 306,200 |
6 Sep 2023 | USD | 6.07 | 6.15 | 5.955 | 5.99 | 5.99 | -0.09 (-1.48%) | 557,900 |
5 Sep 2023 | USD | 5.98 | 6.15 | 5.98 | 6.08 | 6.08 | -0.15 (-2.41%) | 667,600 |
1 Sep 2023 | USD | 6.23 | 6.3 | 6.17 | 6.23 | 6.23 | +0.15 (+2.47%) | 613,000 |
31 Aug 2023 | USD | 6.18 | 6.2 | 6.035 | 6.08 | 6.08 | -0.19 (-3.03%) | 870,700 |
30 Aug 2023 | USD | 6.36 | 6.39 | 6.26 | 6.27 | 6.27 | -0.12 (-1.88%) | 328,200 |
29 Aug 2023 | USD | 6.31 | 6.415 | 6.25 | 6.39 | 6.39 | +0.03 (+0.47%) | 489,000 |
28 Aug 2023 | USD | 6.48 | 6.495 | 6.27 | 6.36 | 6.36 | +0.12 (+1.92%) | 644,200 |
25 Aug 2023 | USD | 6.2 | 6.31 | 6.15 | 6.24 | 6.24 | -0.08 (-1.27%) | 488,600 |
24 Aug 2023 | USD | 6.4 | 6.43 | 6.29 | 6.32 | 6.32 | -0.19 (-2.92%) | 223,300 |