Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 5.41 | 5.47 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 250,100 |
7 Sep 2023 | USD | 5.48 | 5.52 | 5.45 | 5.46 | 5.46 | -0.07 (-1.27%) | 168,500 |
6 Sep 2023 | USD | 5.5 | 5.56 | 5.48 | 5.53 | 5.53 | 0.0 (0.0%) | 3,780,200 |
5 Sep 2023 | USD | 5.59 | 5.59 | 5.51 | 5.53 | 5.53 | -0.17 (-2.98%) | 466,100 |
1 Sep 2023 | USD | 5.75 | 5.75 | 5.69 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,005,700 |
31 Aug 2023 | USD | 5.76 | 5.77 | 5.71 | 5.72 | 5.72 | -0.08 (-1.38%) | 829,200 |
30 Aug 2023 | USD | 5.81 | 5.84 | 5.78 | 5.8 | 5.8 | +0.01 (+0.17%) | 179,400 |
29 Aug 2023 | USD | 5.62 | 5.82 | 5.62 | 5.79 | 5.79 | +0.07 (+1.22%) | 703,900 |
28 Aug 2023 | USD | 5.7 | 5.74 | 5.7 | 5.72 | 5.72 | +0.08 (+1.42%) | 134,000 |
25 Aug 2023 | USD | 5.67 | 5.68 | 5.62 | 5.64 | 5.64 | -0.02 (-0.35%) | 337,400 |
24 Aug 2023 | USD | 5.65 | 5.69 | 5.63 | 5.66 | 5.66 | -0.01 (-0.18%) | 193,400 |
23 Aug 2023 | USD | 5.64 | 5.68 | 5.64 | 5.67 | 5.67 | +0.08 (+1.43%) | 94,800 |
22 Aug 2023 | USD | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -0.02 (-0.36%) | 756,900 |
21 Aug 2023 | USD | 5.58 | 5.62 | 5.55 | 5.61 | 5.61 | +0.09 (+1.63%) | 106,100 |
18 Aug 2023 | USD | 5.49 | 5.56 | 5.49 | 5.52 | 5.52 | -0.06 (-1.08%) | 1,330,500 |
17 Aug 2023 | USD | 5.6 | 5.61 | 5.56 | 5.58 | 5.58 | +0.04 (+0.72%) | 1,759,100 |
16 Aug 2023 | USD | 5.59 | 5.62 | 5.54 | 5.54 | 5.54 | -0.04 (-0.72%) | 1,335,900 |
15 Aug 2023 | USD | 5.61 | 5.65 | 5.58 | 5.58 | 5.58 | -0.02 (-0.36%) | 507,500 |
14 Aug 2023 | USD | 5.62 | 5.66 | 5.59 | 5.6 | 5.6 | -0.03 (-0.53%) | 55,700 |
11 Aug 2023 | USD | 5.64 | 5.67 | 5.62 | 5.63 | 5.63 | 0.0 (0.0%) | 89,000 |
10 Aug 2023 | USD | 5.69 | 5.74 | 5.62 | 5.63 | 5.63 | -0.02 (-0.35%) | 348,900 |
9 Aug 2023 | USD | 5.66 | 5.68 | 5.63 | 5.65 | 5.65 | +0.06 (+1.07%) | 88,300 |
8 Aug 2023 | USD | 5.49 | 5.59 | 5.46 | 5.59 | 5.59 | -0.07 (-1.24%) | 795,900 |
7 Aug 2023 | USD | 5.69 | 5.69 | 5.65 | 5.66 | 5.66 | +0.07 (+1.25%) | 102,900 |
4 Aug 2023 | USD | 5.6 | 5.68 | 5.59 | 5.59 | 5.59 | +0.11 (+2.01%) | 159,100 |
3 Aug 2023 | USD | 5.39 | 5.51 | 5.37 | 5.48 | 5.48 | +0.18 (+3.40%) | 152,200 |
2 Aug 2023 | USD | 5.29 | 5.3 | 5.23 | 5.3 | 5.3 | -0.09 (-1.67%) | 169,100 |
1 Aug 2023 | USD | 5.41 | 5.41 | 5.35 | 5.39 | 5.39 | -0.09 (-1.64%) | 749,900 |
31 Jul 2023 | USD | 5.48 | 5.53 | 5.46 | 5.48 | 5.48 | +0.01 (+0.18%) | 163,900 |
28 Jul 2023 | USD | 5.51 | 5.53 | 5.45 | 5.47 | 5.47 | +0.08 (+1.48%) | 185,200 |