Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 5.19 | 5.33 | 4.91 | 5.12 | 5.12 | -0.06 (-1.16%) | 252,800 |
5 Oct 2023 | USD | 5.79 | 6 | 5.05 | 5.18 | 5.18 | -0.3 (-5.47%) | 283,600 |
4 Oct 2023 | USD | 5.12 | 5.72 | 5.12 | 5.48 | 5.48 | +0.44 (+8.73%) | 340,000 |
3 Oct 2023 | USD | 4.65 | 5.09 | 4.6 | 5.04 | 5.04 | +0.3 (+6.33%) | 172,200 |
2 Oct 2023 | USD | 4.78 | 5.15 | 4.61 | 4.74 | 4.74 | -0.14 (-2.87%) | 145,200 |
29 Sep 2023 | USD | 5.15 | 5.28 | 4.77 | 4.88 | 4.88 | -0.17 (-3.37%) | 104,600 |
28 Sep 2023 | USD | 4.89 | 5.25 | 4.84 | 5.05 | 5.05 | +0.22 (+4.55%) | 77,100 |
27 Sep 2023 | USD | 4.69 | 5.02 | 4.63 | 4.83 | 4.83 | +0.13 (+2.77%) | 129,200 |
26 Sep 2023 | USD | 4.81 | 4.94 | 4.67 | 4.7 | 4.7 | -0.11 (-2.29%) | 95,600 |
25 Sep 2023 | USD | 4.9 | 5 | 4.7 | 4.81 | 4.81 | -0.09 (-1.84%) | 107,200 |
22 Sep 2023 | USD | 5.36 | 5.36 | 4.61 | 4.9 | 4.9 | -0.23 (-4.48%) | 117,000 |
21 Sep 2023 | USD | 4.9 | 5.19 | 4.76 | 5.13 | 5.13 | +0.12 (+2.40%) | 85,600 |
20 Sep 2023 | USD | 5.5 | 5.5 | 4.98 | 5.01 | 5.01 | -0.22 (-4.21%) | 118,100 |
19 Sep 2023 | USD | 5.5 | 5.5 | 5.12 | 5.23 | 5.23 | -0.17 (-3.15%) | 112,200 |
18 Sep 2023 | USD | 5.45 | 5.75 | 5.27 | 5.4 | 5.4 | -0.05 (-0.92%) | 196,700 |
15 Sep 2023 | USD | 5.79 | 5.86 | 5.35 | 5.45 | 5.45 | -0.45 (-7.63%) | 158,200 |
14 Sep 2023 | USD | 5.27 | 6 | 5.27 | 5.9 | 5.9 | +0.58 (+10.90%) | 199,000 |
13 Sep 2023 | USD | 5.39 | 5.88 | 4.95 | 5.32 | 5.32 | -0.07 (-1.30%) | 396,200 |
12 Sep 2023 | USD | 5.02 | 5.46 | 5 | 5.39 | 5.39 | +0.41 (+8.23%) | 229,400 |
11 Sep 2023 | USD | 4.54 | 5.08 | 4.54 | 4.98 | 4.98 | +0.44 (+9.69%) | 179,900 |
8 Sep 2023 | USD | 4.04 | 4.65 | 4.04 | 4.54 | 4.54 | +0.47 (+11.55%) | 170,400 |
7 Sep 2023 | USD | 3.95 | 4.13 | 3.91 | 4.07 | 4.07 | +0.1 (+2.52%) | 71,000 |
6 Sep 2023 | USD | 3.94 | 4.06 | 3.93 | 3.97 | 3.97 | -0.05 (-1.24%) | 44,600 |
5 Sep 2023 | USD | 4.15 | 4.27 | 3.96 | 4.02 | 4.02 | -0.16 (-3.83%) | 57,800 |
1 Sep 2023 | USD | 3.95 | 4.25 | 3.9 | 4.18 | 4.18 | +0.27 (+6.91%) | 81,000 |
31 Aug 2023 | USD | 4.03 | 4.12 | 3.84 | 3.91 | 3.91 | -0.08 (-2.01%) | 69,300 |
30 Aug 2023 | USD | 3.98 | 4.04 | 3.6 | 3.99 | 3.99 | +0.03 (+0.76%) | 266,800 |
29 Aug 2023 | USD | 4.1 | 4.25 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 220,100 |
28 Aug 2023 | USD | 4.9 | 4.95 | 3.99 | 4.04 | 4.04 | -0.92 (-18.55%) | 339,400 |
25 Aug 2023 | USD | 4.99 | 5.04 | 4.81 | 4.96 | 4.96 | -0.01 (-0.20%) | 52,800 |