Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 5.99 | 6.14 | 5.81 | 5.91 | 5.91 | -0.08 (-1.34%) | 1,425,600 |
30 Aug 2023 | USD | 5.91 | 6.07 | 5.875 | 5.99 | 5.99 | +0.11 (+1.87%) | 684,600 |
29 Aug 2023 | USD | 5.73 | 5.89 | 5.7 | 5.88 | 5.88 | +0.13 (+2.26%) | 657,900 |
28 Aug 2023 | USD | 5.54 | 5.78 | 5.495 | 5.75 | 5.75 | +0.25 (+4.55%) | 754,600 |
25 Aug 2023 | USD | 5.5 | 5.6 | 5.44 | 5.5 | 5.5 | +0.01 (+0.18%) | 586,000 |
24 Aug 2023 | USD | 5.6 | 5.678 | 5.48 | 5.49 | 5.49 | -0.16 (-2.83%) | 616,900 |
23 Aug 2023 | USD | 5.56 | 5.68 | 5.49 | 5.65 | 5.65 | +0.09 (+1.62%) | 841,100 |
22 Aug 2023 | USD | 5.68 | 5.75 | 5.53 | 5.56 | 5.56 | -0.09 (-1.59%) | 845,100 |
21 Aug 2023 | USD | 5.64 | 5.68 | 5.55 | 5.65 | 5.65 | +0.03 (+0.53%) | 739,400 |
18 Aug 2023 | USD | 5.52 | 5.665 | 5.49 | 5.62 | 5.62 | 0.0 (0.0%) | 1,011,800 |
17 Aug 2023 | USD | 5.66 | 5.78 | 5.62 | 5.62 | 5.62 | -0.04 (-0.71%) | 854,100 |
16 Aug 2023 | USD | 5.74 | 5.9 | 5.66 | 5.66 | 5.66 | -0.13 (-2.25%) | 701,700 |
15 Aug 2023 | USD | 5.74 | 5.83 | 5.67 | 5.79 | 5.79 | -0.02 (-0.34%) | 916,800 |
14 Aug 2023 | USD | 5.86 | 5.92 | 5.8 | 5.81 | 5.81 | -0.11 (-1.86%) | 812,800 |
11 Aug 2023 | USD | 5.81 | 5.985 | 5.78 | 5.92 | 5.92 | +0.07 (+1.20%) | 986,200 |
10 Aug 2023 | USD | 5.82 | 6.055 | 5.79 | 5.85 | 5.85 | +0.09 (+1.56%) | 1,280,000 |
9 Aug 2023 | USD | 5.76 | 5.87 | 5.62 | 5.76 | 5.76 | 0.0 (0.0%) | 2,503,500 |
8 Aug 2023 | USD | 5.66 | 5.78 | 5.57 | 5.76 | 5.76 | -0.03 (-0.52%) | 878,800 |
7 Aug 2023 | USD | 5.97 | 6.03 | 5.63 | 5.79 | 5.79 | -0.2 (-3.34%) | 954,100 |
4 Aug 2023 | USD | 6.01 | 6.185 | 5.945 | 5.99 | 5.99 | -0.02 (-0.33%) | 1,233,900 |
3 Aug 2023 | USD | 5.52 | 6.11 | 5.51 | 6.01 | 6.01 | +0.6 (+11.09%) | 1,232,600 |
2 Aug 2023 | USD | 5.49 | 5.51 | 5.41 | 5.41 | 5.41 | -0.19 (-3.39%) | 1,133,700 |
1 Aug 2023 | USD | 5.52 | 5.64 | 5.47 | 5.6 | 5.6 | +0.04 (+0.72%) | 777,000 |
31 Jul 2023 | USD | 5.5 | 5.56 | 5.49 | 5.56 | 5.56 | +0.06 (+1.09%) | 691,600 |
28 Jul 2023 | USD | 5.6 | 5.63 | 5.47 | 5.5 | 5.5 | -0.04 (-0.72%) | 512,500 |
27 Jul 2023 | USD | 5.69 | 5.71 | 5.525 | 5.54 | 5.54 | -0.14 (-2.46%) | 874,500 |
26 Jul 2023 | USD | 5.49 | 5.725 | 5.49 | 5.68 | 5.68 | +0.18 (+3.27%) | 709,400 |
25 Jul 2023 | USD | 5.61 | 5.685 | 5.45 | 5.5 | 5.5 | -0.1 (-1.79%) | 1,350,400 |
24 Jul 2023 | USD | 5.52 | 5.7 | 5.48 | 5.6 | 5.6 | +0.08 (+1.45%) | 808,300 |
21 Jul 2023 | USD | 5.49 | 5.53 | 5.345 | 5.52 | 5.52 | +0.07 (+1.28%) | 1,104,000 |