Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 4.89 | 4.94 | 4.86 | 4.87 | 4.87 | +0.06 (+1.25%) | 345,100 |
9 Oct 2023 | USD | 4.75 | 4.81 | 4.73 | 4.81 | 4.81 | -0.05 (-1.03%) | 139,000 |
6 Oct 2023 | USD | 4.78 | 4.86 | 4.75 | 4.86 | 4.86 | +0.04 (+0.83%) | 155,000 |
5 Oct 2023 | USD | 4.81 | 4.82 | 4.77 | 4.82 | 4.82 | 0.0 (0.0%) | 161,000 |
4 Oct 2023 | USD | 4.79 | 4.83 | 4.77 | 4.82 | 4.82 | +0.04 (+0.84%) | 307,300 |
3 Oct 2023 | USD | 4.81 | 4.81 | 4.76 | 4.78 | 4.78 | -0.04 (-0.83%) | 219,700 |
2 Oct 2023 | USD | 4.86 | 4.89 | 4.81 | 4.82 | 4.82 | -0.05 (-1.03%) | 318,400 |
29 Sep 2023 | USD | 4.91 | 4.92 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 121,100 |
28 Sep 2023 | USD | 4.77 | 4.86 | 4.75 | 4.85 | 4.85 | 0.0 (0.0%) | 437,600 |
27 Sep 2023 | USD | 4.88 | 4.89 | 4.82 | 4.85 | 4.85 | -0.04 (-0.82%) | 260,700 |
26 Sep 2023 | USD | 4.91 | 4.94 | 4.89 | 4.89 | 4.89 | -0.22 (-4.31%) | 732,500 |
25 Sep 2023 | USD | 5.07 | 5.11 | 5.05 | 5.11 | 5.11 | -0.04 (-0.78%) | 197,500 |
22 Sep 2023 | USD | 5.15 | 5.19 | 5.12 | 5.15 | 5.15 | +0.02 (+0.39%) | 192,300 |
21 Sep 2023 | USD | 5.13 | 5.18 | 5.11 | 5.13 | 5.13 | -0.07 (-1.35%) | 165,000 |
20 Sep 2023 | USD | 5.24 | 5.28 | 5.19 | 5.2 | 5.2 | +0.09 (+1.76%) | 258,000 |
19 Sep 2023 | USD | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | +0.07 (+1.39%) | 320,100 |
18 Sep 2023 | USD | 5.05 | 5.06 | 5.02 | 5.04 | 5.04 | -0.13 (-2.51%) | 313,800 |
15 Sep 2023 | USD | 5.16 | 5.2 | 5.15 | 5.17 | 5.17 | +0.04 (+0.78%) | 514,300 |
14 Sep 2023 | USD | 5.1 | 5.13 | 5.08 | 5.13 | 5.13 | -0.04 (-0.77%) | 306,400 |
13 Sep 2023 | USD | 5.18 | 5.21 | 5.16 | 5.17 | 5.17 | -0.02 (-0.39%) | 156,500 |
12 Sep 2023 | USD | 5.17 | 5.24 | 5.17 | 5.19 | 5.19 | +0.02 (+0.39%) | 367,800 |
11 Sep 2023 | USD | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | +0.07 (+1.37%) | 226,600 |
8 Sep 2023 | USD | 5.12 | 5.14 | 5.08 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,193,900 |
7 Sep 2023 | USD | 5.12 | 5.14 | 5.09 | 5.12 | 5.12 | -0.06 (-1.16%) | 280,400 |
6 Sep 2023 | USD | 5.18 | 5.2 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 271,100 |
5 Sep 2023 | USD | 5.19 | 5.21 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 144,600 |
1 Sep 2023 | USD | 5.23 | 5.24 | 5.18 | 5.19 | 5.19 | -0.13 (-2.44%) | 456,200 |
31 Aug 2023 | USD | 5.35 | 5.36 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 189,200 |
30 Aug 2023 | USD | 5.37 | 5.39 | 5.35 | 5.36 | 5.36 | +0.02 (+0.37%) | 307,500 |
29 Aug 2023 | USD | 5.25 | 5.35 | 5.25 | 5.34 | 5.34 | +0.1 (+1.91%) | 195,100 |