Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 5.11 | 5.13 | 4.93 | 4.97 | 4.97 | -0.13 (-2.55%) | 403,000 |
11 Oct 2023 | USD | 5.22 | 5.3 | 5.07 | 5.1 | 5.1 | -0.11 (-2.11%) | 350,200 |
10 Oct 2023 | USD | 5.15 | 5.3 | 5.1 | 5.21 | 5.21 | +0.08 (+1.56%) | 487,300 |
9 Oct 2023 | USD | 5.07 | 5.2 | 5.01 | 5.13 | 5.13 | -0.08 (-1.54%) | 418,900 |
6 Oct 2023 | USD | 5.04 | 5.22 | 5.001 | 5.21 | 5.21 | +0.12 (+2.36%) | 387,000 |
5 Oct 2023 | USD | 5.19 | 5.2 | 4.97 | 5.09 | 5.09 | -0.13 (-2.49%) | 569,900 |
4 Oct 2023 | USD | 5.14 | 5.225 | 5.08 | 5.22 | 5.22 | +0.08 (+1.56%) | 416,800 |
3 Oct 2023 | USD | 5.2 | 5.3 | 5.09 | 5.14 | 5.14 | -0.13 (-2.47%) | 549,000 |
2 Oct 2023 | USD | 5.37 | 5.46 | 5.27 | 5.27 | 5.27 | -0.14 (-2.59%) | 379,000 |
29 Sep 2023 | USD | 5.44 | 5.59 | 5.37 | 5.41 | 5.41 | +0.03 (+0.56%) | 479,800 |
28 Sep 2023 | USD | 5.36 | 5.485 | 5.31 | 5.38 | 5.38 | +0.01 (+0.19%) | 401,000 |
27 Sep 2023 | USD | 5.33 | 5.5 | 5.27 | 5.37 | 5.37 | +0.1 (+1.90%) | 675,900 |
26 Sep 2023 | USD | 5.49 | 5.61 | 5.23 | 5.27 | 5.27 | -0.32 (-5.72%) | 802,100 |
25 Sep 2023 | USD | 5.48 | 5.62 | 5.44 | 5.59 | 5.59 | +0.08 (+1.45%) | 464,800 |
22 Sep 2023 | USD | 5.63 | 5.64 | 5.48 | 5.51 | 5.51 | -0.08 (-1.43%) | 469,900 |
21 Sep 2023 | USD | 5.63 | 5.73 | 5.56 | 5.59 | 5.59 | -0.1 (-1.76%) | 550,300 |
20 Sep 2023 | USD | 5.83 | 5.885 | 5.69 | 5.69 | 5.69 | -0.11 (-1.90%) | 346,300 |
19 Sep 2023 | USD | 5.82 | 5.845 | 5.64 | 5.8 | 5.8 | -0.02 (-0.34%) | 570,700 |
18 Sep 2023 | USD | 5.9 | 5.93 | 5.81 | 5.82 | 5.82 | -0.12 (-2.02%) | 504,300 |
15 Sep 2023 | USD | 5.97 | 6.03 | 5.79 | 5.94 | 5.94 | -0.01 (-0.17%) | 3,781,700 |
14 Sep 2023 | USD | 5.88 | 6.02 | 5.82 | 5.95 | 5.95 | +0.14 (+2.41%) | 732,300 |
13 Sep 2023 | USD | 5.83 | 5.85 | 5.71 | 5.81 | 5.81 | +0.03 (+0.52%) | 555,000 |
12 Sep 2023 | USD | 5.74 | 5.82 | 5.64 | 5.78 | 5.78 | -0.05 (-0.86%) | 628,300 |
11 Sep 2023 | USD | 5.85 | 6.02 | 5.82 | 5.83 | 5.83 | +0.04 (+0.69%) | 591,100 |
8 Sep 2023 | USD | 5.87 | 5.885 | 5.675 | 5.79 | 5.79 | -0.08 (-1.36%) | 636,900 |
7 Sep 2023 | USD | 6.19 | 6.19 | 5.81 | 5.87 | 5.87 | -0.38 (-6.08%) | 819,800 |
6 Sep 2023 | USD | 6.1 | 6.29 | 6.02 | 6.25 | 6.25 | +0.15 (+2.46%) | 1,095,200 |
5 Sep 2023 | USD | 5.84 | 6.14 | 5.79 | 6.1 | 6.1 | +0.27 (+4.63%) | 940,300 |
1 Sep 2023 | USD | 5.84 | 5.94 | 5.74 | 5.83 | 5.83 | +0.09 (+1.57%) | 595,600 |
31 Aug 2023 | USD | 5.63 | 5.79 | 5.62 | 5.74 | 5.74 | +0.13 (+2.32%) | 700,100 |