Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 5.011 | 5.06 | 5 | 5 | 5 | 0.0 (0.0%) | 306,300 |
26 Sep 2023 | USD | 5.008 | 5.16 | 4.995 | 5 | 5 | -0.11 (-2.15%) | 870,800 |
25 Sep 2023 | USD | 5.11 | 5.145 | 5.105 | 5.11 | 5.11 | -0.123 (-2.35%) | 9,300 |
22 Sep 2023 | USD | 5.27 | 5.33 | 5.21 | 5.233 | 5.233 | -0.102 (-1.91%) | 108,000 |
21 Sep 2023 | USD | 5.319 | 5.345 | 5.319 | 5.335 | 5.335 | -0.115 (-2.11%) | 1,800 |
20 Sep 2023 | USD | 5.568 | 5.568 | 5.45 | 5.45 | 5.45 | -0.035 (-0.64%) | 1,300 |
19 Sep 2023 | USD | 5.498 | 5.498 | 5.485 | 5.485 | 5.485 | -0.025 (-0.45%) | 700 |
18 Sep 2023 | USD | 5.565 | 5.64 | 5.51 | 5.51 | 5.51 | -0.115 (-2.04%) | 6,500 |
15 Sep 2023 | USD | 5.595 | 5.625 | 5.57 | 5.625 | 5.625 | +0.08 (+1.44%) | 3,100 |
14 Sep 2023 | USD | 5.528 | 5.57 | 5.528 | 5.545 | 5.545 | +0.115 (+2.12%) | 1,700 |
13 Sep 2023 | USD | 5.465 | 5.488 | 5.43 | 5.43 | 5.43 | -0.096 (-1.74%) | 1,600 |
12 Sep 2023 | USD | 5.51 | 5.526 | 5.49 | 5.526 | 5.526 | -0.014 (-0.25%) | 800 |
11 Sep 2023 | USD | 5.603 | 5.603 | 5.54 | 5.54 | 5.54 | -0.08 (-1.42%) | 1,200 |
8 Sep 2023 | USD | 5.59 | 5.62 | 5.51 | 5.62 | 5.62 | -0.034 (-0.60%) | 7,800 |
7 Sep 2023 | USD | 5.685 | 5.685 | 5.654 | 5.654 | 5.654 | -0.156 (-2.69%) | 900 |
6 Sep 2023 | USD | 5.85 | 5.85 | 5.77 | 5.81 | 5.81 | +0.11 (+1.93%) | 2,300 |
5 Sep 2023 | USD | 5.738 | 5.775 | 5.7 | 5.7 | 5.7 | +0.01 (+0.18%) | 10,600 |
1 Sep 2023 | USD | 5.88 | 5.88 | 5.54 | 5.69 | 5.69 | -0.036 (-0.63%) | 2,100 |
31 Aug 2023 | USD | 5.71 | 5.778 | 5.68 | 5.726 | 5.726 | -0.224 (-3.76%) | 4,600 |
30 Aug 2023 | USD | 5.885 | 5.95 | 5.795 | 5.95 | 5.95 | +0.09 (+1.54%) | 900 |
29 Aug 2023 | USD | 5.715 | 5.86 | 5.715 | 5.86 | 5.86 | +0.25 (+4.46%) | 15,500 |
28 Aug 2023 | USD | 5.645 | 5.688 | 5.61 | 5.61 | 5.61 | -0.093 (-1.63%) | 1,400 |
25 Aug 2023 | USD | 5.625 | 5.703 | 5.567 | 5.703 | 5.703 | +0.105 (+1.88%) | 3,100 |
24 Aug 2023 | USD | 5.5 | 5.6 | 5.5 | 5.598 | 5.598 | -0.052 (-0.92%) | 7,500 |
23 Aug 2023 | USD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.02 (+0.36%) | 900 |
22 Aug 2023 | USD | 5.505 | 5.63 | 5.38 | 5.63 | 5.63 | +0.175 (+3.21%) | 1,800 |
21 Aug 2023 | USD | 5.429 | 5.455 | 5.418 | 5.455 | 5.455 | +0.035 (+0.65%) | 800 |
18 Aug 2023 | USD | 5.39 | 5.425 | 5.358 | 5.42 | 5.42 | -0.12 (-2.17%) | 1,600 |
17 Aug 2023 | USD | 5.47 | 5.54 | 5.39 | 5.54 | 5.54 | +0.14 (+2.59%) | 3,203 |
16 Aug 2023 | USD | 5.38 | 5.59 | 5.38 | 5.4 | 5.4 | +0.13 (+2.47%) | 4,000 |