Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 5.67 | 5.74 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 436,900 |
31 Aug 2023 | USD | 5.78 | 5.94 | 5.56 | 5.63 | 5.63 | -0.12 (-2.09%) | 446,600 |
30 Aug 2023 | USD | 5.66 | 5.81 | 5.545 | 5.75 | 5.75 | +0.02 (+0.35%) | 464,900 |
29 Aug 2023 | USD | 5.6 | 5.86 | 5.41 | 5.73 | 5.73 | +0.25 (+4.56%) | 618,100 |
28 Aug 2023 | USD | 5.72 | 5.778 | 5.434 | 5.48 | 5.48 | -0.27 (-4.70%) | 553,000 |
25 Aug 2023 | USD | 5.83 | 6 | 5.66 | 5.75 | 5.75 | +0.05 (+0.88%) | 611,100 |
24 Aug 2023 | USD | 6.2 | 6.2 | 5.631 | 5.7 | 5.7 | -0.4 (-6.56%) | 613,800 |
23 Aug 2023 | USD | 5.65 | 6.334 | 5.56 | 6.1 | 6.1 | +0.51 (+9.12%) | 1,089,100 |
22 Aug 2023 | USD | 5.96 | 6.33 | 5.54 | 5.59 | 5.59 | -0.28 (-4.77%) | 898,600 |
21 Aug 2023 | USD | 6.03 | 6.147 | 5.77 | 5.87 | 5.87 | -0.12 (-2.00%) | 712,600 |
18 Aug 2023 | USD | 6.09 | 6.25 | 5.88 | 5.99 | 5.99 | -0.22 (-3.54%) | 887,500 |
17 Aug 2023 | USD | 6.42 | 6.47 | 6.112 | 6.21 | 6.21 | -0.13 (-2.05%) | 553,000 |
16 Aug 2023 | USD | 6.65 | 6.66 | 6.3 | 6.34 | 6.34 | -0.32 (-4.80%) | 730,700 |
15 Aug 2023 | USD | 7.1 | 7.64 | 6.62 | 6.66 | 6.66 | -0.53 (-7.37%) | 1,589,600 |
14 Aug 2023 | USD | 6.73 | 7.19 | 6.407 | 7.19 | 7.19 | +0.58 (+8.77%) | 1,859,000 |
11 Aug 2023 | USD | 5.46 | 6.8 | 5.34 | 6.61 | 6.61 | +1.51 (+29.61%) | 4,961,000 |
10 Aug 2023 | USD | 5.06 | 5.35 | 5.06 | 5.1 | 5.1 | +0.04 (+0.79%) | 896,300 |
9 Aug 2023 | USD | 5.23 | 5.27 | 5.03 | 5.06 | 5.06 | -0.17 (-3.25%) | 953,300 |
8 Aug 2023 | USD | 5.2 | 5.27 | 5.06 | 5.23 | 5.23 | -0.13 (-2.43%) | 513,600 |
7 Aug 2023 | USD | 5.61 | 5.61 | 5.06 | 5.36 | 5.36 | -0.18 (-3.25%) | 912,100 |
4 Aug 2023 | USD | 5.83 | 5.89 | 5.52 | 5.54 | 5.54 | -0.27 (-4.65%) | 829,700 |
3 Aug 2023 | USD | 5.7 | 6.06 | 5.5 | 5.81 | 5.81 | +0.08 (+1.40%) | 1,336,400 |
2 Aug 2023 | USD | 5.94 | 6.02 | 5.65 | 5.73 | 5.73 | -0.4 (-6.53%) | 623,200 |
1 Aug 2023 | USD | 6.1 | 6.22 | 5.94 | 6.13 | 6.13 | -0.06 (-0.97%) | 609,000 |
31 Jul 2023 | USD | 5.91 | 6.3 | 5.91 | 6.19 | 6.19 | +0.31 (+5.27%) | 602,200 |
28 Jul 2023 | USD | 5.49 | 5.985 | 5.44 | 5.88 | 5.88 | +0.5 (+9.29%) | 741,500 |
27 Jul 2023 | USD | 5.73 | 5.87 | 5.32 | 5.38 | 5.38 | -0.25 (-4.44%) | 612,300 |
26 Jul 2023 | USD | 5.6 | 5.815 | 5.43 | 5.63 | 5.63 | 0.0 (0.0%) | 482,800 |
25 Jul 2023 | USD | 5.79 | 6.01 | 5.62 | 5.63 | 5.63 | -0.16 (-2.76%) | 491,900 |
24 Jul 2023 | USD | 5.75 | 5.89 | 5.642 | 5.79 | 5.79 | -0.01 (-0.17%) | 362,500 |