Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | USD | 5.88 | 5.88 | 5.66 | 5.81 | 5.81 | -0.1 (-1.69%) | 85,600 |
29 Sep 2023 | USD | 6.02 | 6.037 | 5.81 | 5.91 | 5.91 | -0.1 (-1.66%) | 41,500 |
28 Sep 2023 | USD | 6.01 | 6.07 | 5.853 | 6.01 | 6.01 | 0.0 (0.0%) | 50,100 |
27 Sep 2023 | USD | 6.05 | 6.22 | 5.95 | 6.01 | 6.01 | -0.04 (-0.66%) | 60,000 |
26 Sep 2023 | USD | 5.92 | 6.08 | 5.84 | 6.05 | 6.05 | +0.15 (+2.54%) | 61,700 |
25 Sep 2023 | USD | 5.8 | 6.01 | 5.8 | 5.9 | 5.9 | +0.06 (+1.03%) | 51,500 |
22 Sep 2023 | USD | 5.9 | 5.9 | 5.8 | 5.84 | 5.84 | -0.05 (-0.85%) | 30,900 |
21 Sep 2023 | USD | 5.85 | 6.03 | 5.85 | 5.89 | 5.89 | 0.0 (0.0%) | 100,300 |
20 Sep 2023 | USD | 5.76 | 6.07 | 5.76 | 5.89 | 5.89 | +0.12 (+2.08%) | 163,600 |
19 Sep 2023 | USD | 5.7 | 5.995 | 5.7 | 5.77 | 5.77 | +0.1 (+1.76%) | 292,900 |
18 Sep 2023 | USD | 5.69 | 5.78 | 5.62 | 5.67 | 5.67 | -0.02 (-0.35%) | 69,700 |
15 Sep 2023 | USD | 5.77 | 5.9 | 5.69 | 5.69 | 5.69 | -0.08 (-1.39%) | 195,800 |
14 Sep 2023 | USD | 5.63 | 5.881 | 5.63 | 5.77 | 5.77 | +0.2 (+3.59%) | 81,000 |
13 Sep 2023 | USD | 5.55 | 5.72 | 5.5 | 5.57 | 5.57 | +0.04 (+0.72%) | 410,100 |
12 Sep 2023 | USD | 5.82 | 5.97 | 5.5 | 5.53 | 5.53 | -0.34 (-5.79%) | 667,000 |
11 Sep 2023 | USD | 5.77 | 6 | 5.7 | 5.87 | 5.87 | +0.1 (+1.73%) | 272,200 |
8 Sep 2023 | USD | 6.3 | 6.3 | 5.73 | 5.77 | 5.77 | -0.43 (-6.94%) | 431,500 |
7 Sep 2023 | USD | 6.31 | 6.47 | 6.05 | 6.2 | 6.2 | -0.13 (-2.05%) | 373,900 |
6 Sep 2023 | USD | 6.38 | 6.39 | 5.94 | 6.33 | 6.33 | -0.12 (-1.86%) | 532,600 |
5 Sep 2023 | USD | 5.85 | 6.56 | 5.84 | 6.45 | 6.45 | +0.69 (+11.98%) | 595,200 |
1 Sep 2023 | USD | 5.25 | 5.91 | 5.25 | 5.76 | 5.76 | +0.46 (+8.68%) | 1,279,100 |
31 Aug 2023 | USD | 5.63 | 5.95 | 5.14 | 5.3 | 5.3 | -0.35 (-6.19%) | 1,741,300 |
30 Aug 2023 | USD | 5.7 | 5.8 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 557,900 |
29 Aug 2023 | USD | 5.8 | 6.08 | 5.74 | 5.75 | 5.75 | -0.07 (-1.20%) | 494,300 |
28 Aug 2023 | USD | 5.76 | 6.055 | 5.74 | 5.82 | 5.82 | -0.08 (-1.36%) | 142,700 |
25 Aug 2023 | USD | 5.97 | 6.02 | 5.72 | 5.9 | 5.9 | +0.01 (+0.17%) | 281,900 |
24 Aug 2023 | USD | 5.35 | 6.61 | 5.35 | 5.89 | 5.89 | +1.11 (+23.22%) | 813,100 |
23 Aug 2023 | USD | 6.357 | 6.36 | 4.75 | 4.78 | 4.78 | -1.37 (-22.28%) | 242,800 |
22 Aug 2023 | USD | 5.93 | 6.15 | 5.865 | 6.15 | 6.15 | +0.22 (+3.71%) | 104,400 |
21 Aug 2023 | USD | 6.1 | 6.137 | 5.825 | 5.93 | 5.93 | -0.12 (-1.98%) | 161,400 |