Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | USD | 5.3 | 5.56 | 5 | 5.1 | 5.1 | -0.27 (-5.03%) | 165,000 |
25 Aug 2023 | USD | 5.56 | 5.69 | 5.2 | 5.37 | 5.37 | -0.17 (-3.07%) | 212,500 |
24 Aug 2023 | USD | 5.44 | 5.72 | 5.44 | 5.54 | 5.54 | -0.16 (-2.81%) | 30,300 |
23 Aug 2023 | USD | 5.56 | 5.805 | 5.47 | 5.7 | 5.7 | +0.08 (+1.42%) | 114,600 |
22 Aug 2023 | USD | 5.84 | 5.84 | 5.55 | 5.62 | 5.62 | +0.08 (+1.44%) | 9,100 |
21 Aug 2023 | USD | 5.75 | 5.77 | 5.361 | 5.54 | 5.54 | -0.21 (-3.65%) | 50,500 |
18 Aug 2023 | USD | 5.7 | 6 | 5.55 | 5.75 | 5.75 | +0.05 (+0.88%) | 112,100 |
17 Aug 2023 | USD | 5.76 | 5.881 | 5.626 | 5.7 | 5.7 | -0.04 (-0.70%) | 201,800 |
16 Aug 2023 | USD | 5.83 | 6.148 | 5.68 | 5.74 | 5.74 | -0.24 (-4.01%) | 214,000 |
15 Aug 2023 | USD | 6.24 | 6.24 | 5.53 | 5.98 | 5.98 | -0.26 (-4.17%) | 232,300 |
14 Aug 2023 | USD | 4.71 | 6.48 | 4.53 | 6.24 | 6.24 | +1.47 (+30.82%) | 430,000 |
11 Aug 2023 | USD | 4.97 | 5.24 | 4.69 | 4.77 | 4.77 | -0.08 (-1.65%) | 17,400 |
10 Aug 2023 | USD | 5.16 | 5.2 | 4.6 | 4.85 | 4.85 | -0.43 (-8.14%) | 129,100 |
9 Aug 2023 | USD | 5.33 | 5.625 | 5.119 | 5.28 | 5.28 | -0.18 (-3.30%) | 91,000 |
8 Aug 2023 | USD | 5.48 | 5.73 | 5.35 | 5.46 | 5.46 | -0.15 (-2.67%) | 54,400 |
7 Aug 2023 | USD | 5.99 | 6 | 5.32 | 5.61 | 5.61 | -0.25 (-4.27%) | 245,200 |
4 Aug 2023 | USD | 5.84 | 5.982 | 5.74 | 5.86 | 5.86 | +0.08 (+1.38%) | 206,700 |
3 Aug 2023 | USD | 5.93 | 6.1 | 5.705 | 5.78 | 5.78 | -0.22 (-3.67%) | 286,400 |
2 Aug 2023 | USD | 5.64 | 6.2 | 5.64 | 6 | 6 | +0.27 (+4.71%) | 338,900 |
1 Aug 2023 | USD | 5.725 | 5.9 | 5.65 | 5.73 | 5.73 | +0.03 (+0.53%) | 205,500 |
31 Jul 2023 | USD | 5.88 | 5.9 | 5.6 | 5.7 | 5.7 | -0.33 (-5.47%) | 267,900 |
28 Jul 2023 | USD | 5.94 | 6.1 | 5.91 | 6.03 | 6.03 | 0.0 (0.0%) | 211,800 |
27 Jul 2023 | USD | 6.15 | 6.376 | 5.7 | 6.03 | 6.03 | -0.27 (-4.29%) | 462,300 |
26 Jul 2023 | USD | 5.96 | 6.753 | 5.8 | 6.3 | 6.3 | +0.22 (+3.62%) | 289,900 |
25 Jul 2023 | USD | 5.09 | 6.86 | 5.09 | 6.08 | 6.08 | +0.89 (+17.15%) | 955,800 |
24 Jul 2023 | USD | 5.15 | 5.46 | 5 | 5.19 | 5.19 | +0.15 (+2.98%) | 65,900 |
21 Jul 2023 | USD | 5.6 | 5.85 | 4.92 | 5.04 | 5.04 | -0.59 (-10.48%) | 196,800 |
20 Jul 2023 | USD | 5.79 | 6 | 5.6 | 5.63 | 5.63 | -0.16 (-2.76%) | 115,500 |
19 Jul 2023 | USD | 6.07 | 6.5 | 5.68 | 5.79 | 5.79 | -0.66 (-10.23%) | 213,400 |
18 Jul 2023 | USD | 6.21 | 6.527 | 4.84 | 6.45 | 6.45 | +0.18 (+2.87%) | 422,700 |