Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 5.8 | 5.8 | 5.65 | 5.71 | 5.71 | -0.05 (-0.87%) | 1,524,000 |
7 Sep 2023 | USD | 5.8 | 5.87 | 5.665 | 5.76 | 5.76 | -0.14 (-2.37%) | 1,739,300 |
6 Sep 2023 | USD | 6.12 | 6.2 | 5.88 | 5.9 | 5.9 | -0.25 (-4.07%) | 1,598,100 |
5 Sep 2023 | USD | 6.1 | 6.165 | 5.83 | 6.15 | 6.15 | +0.02 (+0.33%) | 1,538,400 |
1 Sep 2023 | USD | 6.18 | 6.31 | 5.97 | 6.13 | 6.13 | -0.03 (-0.49%) | 1,594,700 |
31 Aug 2023 | USD | 6.16 | 6.29 | 6.15 | 6.16 | 6.16 | -0.01 (-0.16%) | 829,700 |
30 Aug 2023 | USD | 6.33 | 6.388 | 6.135 | 6.17 | 6.17 | -0.16 (-2.53%) | 1,110,700 |
29 Aug 2023 | USD | 6.05 | 6.35 | 5.99 | 6.33 | 6.33 | +0.25 (+4.11%) | 1,243,500 |
28 Aug 2023 | USD | 6.27 | 6.36 | 6.06 | 6.08 | 6.08 | -0.1 (-1.62%) | 794,700 |
25 Aug 2023 | USD | 6.14 | 6.27 | 6.04 | 6.18 | 6.18 | +0.1 (+1.64%) | 1,491,400 |
24 Aug 2023 | USD | 6.2 | 6.28 | 5.905 | 6.08 | 6.08 | -0.12 (-1.94%) | 2,272,600 |
23 Aug 2023 | USD | 6.37 | 6.48 | 6.17 | 6.2 | 6.2 | -0.22 (-3.43%) | 1,424,000 |
22 Aug 2023 | USD | 6.49 | 6.69 | 6.4 | 6.42 | 6.42 | +0.11 (+1.74%) | 2,214,100 |
21 Aug 2023 | USD | 6.41 | 6.58 | 6.17 | 6.31 | 6.31 | -0.11 (-1.71%) | 1,820,200 |
18 Aug 2023 | USD | 6.05 | 6.54 | 5.975 | 6.42 | 6.42 | +0.64 (+11.07%) | 4,360,800 |
17 Aug 2023 | USD | 6.02 | 6.11 | 5.77 | 5.78 | 5.78 | -0.25 (-4.15%) | 2,061,400 |
16 Aug 2023 | USD | 6.12 | 6.26 | 6.03 | 6.03 | 6.03 | -0.14 (-2.27%) | 1,730,200 |
15 Aug 2023 | USD | 6.46 | 6.46 | 6.115 | 6.17 | 6.17 | -0.39 (-5.95%) | 2,841,100 |
14 Aug 2023 | USD | 6.91 | 6.91 | 6.44 | 6.56 | 6.56 | -0.43 (-6.15%) | 2,477,800 |
11 Aug 2023 | USD | 7 | 7.05 | 6.82 | 6.99 | 6.99 | -0.09 (-1.27%) | 1,597,900 |
10 Aug 2023 | USD | 7.25 | 7.25 | 6.78 | 7.08 | 7.08 | -0.04 (-0.56%) | 3,621,500 |
9 Aug 2023 | USD | 8 | 8 | 6.947 | 7.12 | 7.12 | -0.41 (-5.44%) | 5,142,900 |
8 Aug 2023 | USD | 7.48 | 7.6 | 7.295 | 7.53 | 7.53 | -0.1 (-1.31%) | 2,246,600 |
7 Aug 2023 | USD | 7.76 | 7.81 | 7.445 | 7.63 | 7.63 | -0.17 (-2.18%) | 1,076,100 |
4 Aug 2023 | USD | 7.61 | 7.87 | 7.53 | 7.8 | 7.8 | +0.26 (+3.45%) | 1,461,400 |
3 Aug 2023 | USD | 7.63 | 7.82 | 7.49 | 7.54 | 7.54 | -0.19 (-2.46%) | 1,092,400 |
2 Aug 2023 | USD | 7.88 | 7.88 | 7.51 | 7.73 | 7.73 | -0.18 (-2.28%) | 1,981,400 |
1 Aug 2023 | USD | 8.13 | 8.13 | 7.815 | 7.91 | 7.91 | -0.38 (-4.58%) | 1,000,700 |
31 Jul 2023 | USD | 8.18 | 8.36 | 8.1 | 8.29 | 8.29 | +0.14 (+1.72%) | 950,700 |
28 Jul 2023 | USD | 8.32 | 8.46 | 8.12 | 8.15 | 8.15 | -0.03 (-0.37%) | 906,900 |