Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 5.7 | 5.755 | 5.64 | 5.649 | 5.649 | -0.051 (-0.89%) | 4,600 |
26 Sep 2023 | USD | 5.62 | 5.813 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 2,700 |
25 Sep 2023 | USD | 5.77 | 5.77 | 5.643 | 5.66 | 5.66 | -0.02 (-0.35%) | 7,300 |
22 Sep 2023 | USD | 5.784 | 5.785 | 5.66 | 5.68 | 5.68 | -0.21 (-3.57%) | 8,500 |
21 Sep 2023 | USD | 5.765 | 5.896 | 5.6 | 5.89 | 5.89 | +0.195 (+3.42%) | 15,500 |
20 Sep 2023 | USD | 5.7 | 5.97 | 5.577 | 5.695 | 5.695 | +0.045 (+0.80%) | 7,500 |
19 Sep 2023 | USD | 5.21 | 5.68 | 5.19 | 5.65 | 5.65 | +0.17 (+3.10%) | 14,800 |
18 Sep 2023 | USD | 5.325 | 5.574 | 5.15 | 5.48 | 5.48 | +0.25 (+4.78%) | 20,000 |
15 Sep 2023 | USD | 5.02 | 5.44 | 5.02 | 5.23 | 5.23 | +0.228 (+4.56%) | 36,100 |
14 Sep 2023 | USD | 4.85 | 5.002 | 4.76 | 5.002 | 5.002 | +0.162 (+3.35%) | 9,600 |
13 Sep 2023 | USD | 4.55 | 4.92 | 4.55 | 4.84 | 4.84 | +0.3 (+6.61%) | 17,200 |
12 Sep 2023 | USD | 4.625 | 4.72 | 4.5 | 4.54 | 4.54 | -0.09 (-1.94%) | 5,600 |
11 Sep 2023 | USD | 4.41 | 4.695 | 4.39 | 4.63 | 4.63 | +0.22 (+4.99%) | 32,000 |
8 Sep 2023 | USD | 4.21 | 4.49 | 4.21 | 4.41 | 4.41 | +0.2 (+4.75%) | 6,000 |
7 Sep 2023 | USD | 4.25 | 4.34 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 15,500 |
6 Sep 2023 | USD | 4.2 | 4.22 | 4.15 | 4.21 | 4.21 | -0.035 (-0.82%) | 9,400 |
5 Sep 2023 | USD | 4.5 | 4.586 | 4.2 | 4.245 | 4.245 | -0.125 (-2.86%) | 48,000 |
1 Sep 2023 | USD | 4.166 | 4.49 | 4.166 | 4.37 | 4.37 | +0.36 (+8.98%) | 29,100 |
31 Aug 2023 | USD | 3.84 | 4.3 | 3.81 | 4.01 | 4.01 | +0.16 (+4.16%) | 36,500 |
30 Aug 2023 | USD | 3.95 | 4 | 3.8 | 3.85 | 3.85 | +0.09 (+2.39%) | 13,800 |
29 Aug 2023 | USD | 3.95 | 4.077 | 3.72 | 3.76 | 3.76 | -0.15 (-3.84%) | 11,800 |
28 Aug 2023 | USD | 3.87 | 4.08 | 3.87 | 3.91 | 3.91 | +0.11 (+2.89%) | 21,700 |
25 Aug 2023 | USD | 3.8 | 3.87 | 3.8 | 3.8 | 3.8 | +0.03 (+0.80%) | 2,400 |
24 Aug 2023 | USD | 3.74 | 3.84 | 3.74 | 3.77 | 3.77 | +0.05 (+1.34%) | 3,300 |
23 Aug 2023 | USD | 3.72 | 3.75 | 3.71 | 3.72 | 3.72 | +0.02 (+0.54%) | 4,900 |
22 Aug 2023 | USD | 3.6 | 3.95 | 3.6 | 3.7 | 3.7 | +0.1 (+2.78%) | 2,400 |
21 Aug 2023 | USD | 3.6 | 3.8 | 3.6 | 3.6 | 3.6 | +0.04 (+1.12%) | 4,700 |
18 Aug 2023 | USD | 3.85 | 3.9 | 3.55 | 3.56 | 3.56 | -0.26 (-6.81%) | 9,200 |
17 Aug 2023 | USD | 3.98 | 3.98 | 3.815 | 3.82 | 3.82 | +0.03 (+0.79%) | 1,800 |
16 Aug 2023 | USD | 3.82 | 4.04 | 3.78 | 3.79 | 3.79 | +0.102 (+2.77%) | 13,700 |