Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 6.38 | 6.49 | 6.195 | 6.22 | 6.22 | -0.11 (-1.74%) | 282,700 |
31 Aug 2023 | USD | 6.05 | 6.35 | 6.05 | 6.33 | 6.33 | +0.42 (+7.11%) | 711,900 |
30 Aug 2023 | USD | 5.91 | 5.94 | 5.78 | 5.91 | 5.91 | -0.02 (-0.34%) | 286,000 |
29 Aug 2023 | USD | 5.77 | 5.96 | 5.75 | 5.93 | 5.93 | +0.18 (+3.13%) | 200,200 |
28 Aug 2023 | USD | 5.7 | 5.81 | 5.67 | 5.75 | 5.75 | +0.09 (+1.59%) | 284,700 |
25 Aug 2023 | USD | 5.63 | 5.9 | 5.58 | 5.66 | 5.66 | +0.06 (+1.07%) | 404,700 |
24 Aug 2023 | USD | 5.75 | 5.75 | 5.54 | 5.6 | 5.6 | -0.16 (-2.78%) | 316,700 |
23 Aug 2023 | USD | 5.54 | 5.76 | 5.45 | 5.76 | 5.76 | +0.33 (+6.08%) | 272,000 |
22 Aug 2023 | USD | 5.42 | 5.481 | 5.31 | 5.43 | 5.43 | +0.03 (+0.56%) | 300,900 |
21 Aug 2023 | USD | 5.33 | 5.465 | 5.236 | 5.4 | 5.4 | +0.1 (+1.89%) | 188,300 |
18 Aug 2023 | USD | 5.23 | 5.31 | 5.15 | 5.3 | 5.3 | -0.06 (-1.12%) | 385,200 |
17 Aug 2023 | USD | 5.49 | 5.551 | 5.27 | 5.36 | 5.36 | -0.12 (-2.19%) | 268,800 |
16 Aug 2023 | USD | 5.41 | 5.52 | 5.39 | 5.48 | 5.48 | +0.04 (+0.74%) | 286,300 |
15 Aug 2023 | USD | 5.36 | 5.475 | 5.22 | 5.44 | 5.44 | +0.01 (+0.18%) | 265,300 |
14 Aug 2023 | USD | 5.38 | 5.475 | 5.16 | 5.43 | 5.43 | +0.02 (+0.37%) | 444,400 |
11 Aug 2023 | USD | 5.05 | 5.42 | 5 | 5.41 | 5.41 | +0.26 (+5.05%) | 440,200 |
10 Aug 2023 | USD | 5.32 | 5.39 | 5.08 | 5.15 | 5.15 | -0.17 (-3.20%) | 327,000 |
9 Aug 2023 | USD | 5.44 | 5.63 | 5.29 | 5.32 | 5.32 | -0.09 (-1.66%) | 444,100 |
8 Aug 2023 | USD | 5.77 | 5.795 | 5.35 | 5.41 | 5.41 | -0.55 (-9.23%) | 589,000 |
7 Aug 2023 | USD | 6.71 | 6.77 | 5.72 | 5.96 | 5.96 | -0.72 (-10.78%) | 739,400 |
4 Aug 2023 | USD | 6.52 | 7.17 | 6.52 | 6.68 | 6.68 | +0.29 (+4.54%) | 1,077,200 |
3 Aug 2023 | USD | 6.28 | 6.82 | 5.9 | 6.39 | 6.39 | +0.58 (+9.98%) | 961,649 |
2 Aug 2023 | USD | 5.78 | 5.93 | 5.72 | 5.81 | 5.81 | -0.07 (-1.19%) | 477,400 |
1 Aug 2023 | USD | 6.32 | 6.45 | 5.78 | 5.88 | 5.88 | -0.53 (-8.27%) | 575,000 |
31 Jul 2023 | USD | 6.14 | 6.54 | 6.14 | 6.41 | 6.41 | +0.31 (+5.08%) | 487,000 |
28 Jul 2023 | USD | 5.94 | 6.14 | 5.88 | 6.1 | 6.1 | +0.22 (+3.74%) | 585,800 |
27 Jul 2023 | USD | 5.94 | 6.135 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 575,500 |
26 Jul 2023 | USD | 5.62 | 5.95 | 5.53 | 5.94 | 5.94 | +0.27 (+4.76%) | 495,800 |
25 Jul 2023 | USD | 5.08 | 5.69 | 5.07 | 5.67 | 5.67 | +0.56 (+10.96%) | 1,042,700 |
24 Jul 2023 | USD | 5.14 | 5.2 | 5.085 | 5.11 | 5.11 | +0.01 (+0.20%) | 281,300 |