Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 5.54 | 5.64 | 5.46 | 5.5 | 5.5 | -0.06 (-1.08%) | 996,800 |
19 Oct 2023 | USD | 5.41 | 5.62 | 5.37 | 5.56 | 5.56 | +0.17 (+3.15%) | 463,500 |
18 Oct 2023 | USD | 5.54 | 5.54 | 5.235 | 5.39 | 5.39 | -0.11 (-2%) | 761,300 |
17 Oct 2023 | USD | 5.52 | 5.565 | 5.41 | 5.5 | 5.5 | -0.08 (-1.43%) | 903,100 |
16 Oct 2023 | USD | 5.47 | 5.615 | 5.41 | 5.58 | 5.58 | +0.13 (+2.39%) | 596,900 |
13 Oct 2023 | USD | 5.5 | 5.58 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 456,700 |
12 Oct 2023 | USD | 5.57 | 5.64 | 5.34 | 5.46 | 5.46 | -0.12 (-2.15%) | 492,900 |
11 Oct 2023 | USD | 5.86 | 5.9 | 5.47 | 5.58 | 5.58 | -0.24 (-4.12%) | 1,636,700 |
10 Oct 2023 | USD | 5.24 | 5.82 | 5.24 | 5.82 | 5.82 | +0.61 (+11.71%) | 828,900 |
9 Oct 2023 | USD | 5.24 | 5.39 | 5.16 | 5.21 | 5.21 | -0.05 (-0.95%) | 431,800 |
6 Oct 2023 | USD | 4.8 | 5.28 | 4.78 | 5.26 | 5.26 | +0.44 (+9.13%) | 839,700 |
5 Oct 2023 | USD | 4.99 | 5.1 | 4.8 | 4.82 | 4.82 | -0.11 (-2.23%) | 845,300 |
4 Oct 2023 | USD | 4.91 | 5.095 | 4.91 | 4.93 | 4.93 | +0.01 (+0.20%) | 831,300 |
3 Oct 2023 | USD | 5 | 5.07 | 4.86 | 4.92 | 4.92 | -0.14 (-2.77%) | 630,700 |
2 Oct 2023 | USD | 5.49 | 5.49 | 5.01 | 5.06 | 5.06 | -0.37 (-6.81%) | 1,129,900 |
29 Sep 2023 | USD | 5.52 | 5.57 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 591,600 |
28 Sep 2023 | USD | 5.53 | 5.53 | 5.39 | 5.43 | 5.43 | -0.07 (-1.27%) | 932,306 |
27 Sep 2023 | USD | 5.59 | 5.59 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 481,900 |
26 Sep 2023 | USD | 5.62 | 5.66 | 5.53 | 5.55 | 5.55 | -0.11 (-1.94%) | 421,500 |
25 Sep 2023 | USD | 5.7 | 5.741 | 5.58 | 5.66 | 5.66 | -0.07 (-1.22%) | 433,600 |
22 Sep 2023 | USD | 5.7 | 5.785 | 5.64 | 5.73 | 5.73 | +0.08 (+1.42%) | 517,400 |
21 Sep 2023 | USD | 5.74 | 5.78 | 5.62 | 5.65 | 5.65 | -0.16 (-2.75%) | 853,100 |
20 Sep 2023 | USD | 5.83 | 6.01 | 5.79 | 5.81 | 5.81 | +0.01 (+0.17%) | 513,500 |
19 Sep 2023 | USD | 5.81 | 5.94 | 5.79 | 5.8 | 5.8 | -0.01 (-0.17%) | 509,700 |
18 Sep 2023 | USD | 5.87 | 5.98 | 5.63 | 5.81 | 5.81 | -0.16 (-2.68%) | 709,700 |
15 Sep 2023 | USD | 6.08 | 6.13 | 5.94 | 5.97 | 5.97 | -0.13 (-2.13%) | 903,800 |
14 Sep 2023 | USD | 6.04 | 6.14 | 5.99 | 6.1 | 6.1 | +0.08 (+1.33%) | 373,900 |
13 Sep 2023 | USD | 5.94 | 6.03 | 5.89 | 6.02 | 6.02 | +0.08 (+1.35%) | 442,700 |
12 Sep 2023 | USD | 5.73 | 5.95 | 5.685 | 5.94 | 5.94 | +0.22 (+3.85%) | 371,100 |
11 Sep 2023 | USD | 5.64 | 5.77 | 5.62 | 5.72 | 5.72 | +0.07 (+1.24%) | 367,800 |