Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 4.22 | 4.25 | 4.14 | 4.21 | 4.21 | 0.0 (0.0%) | 58,500 |
27 Sep 2023 | USD | 4.23 | 4.3 | 4.21 | 4.21 | 4.21 | -0.02 (-0.47%) | 75,200 |
26 Sep 2023 | USD | 4.33 | 4.35 | 4.22 | 4.23 | 4.23 | -0.16 (-3.64%) | 137,600 |
25 Sep 2023 | USD | 4.31 | 4.43 | 4.31 | 4.39 | 4.39 | +0.02 (+0.46%) | 87,200 |
22 Sep 2023 | USD | 4.39 | 4.41 | 4.34 | 4.37 | 4.37 | +0.07 (+1.63%) | 84,100 |
21 Sep 2023 | USD | 4.43 | 4.46 | 4.29 | 4.3 | 4.3 | -0.19 (-4.23%) | 163,500 |
20 Sep 2023 | USD | 4.62 | 4.64 | 4.49 | 4.49 | 4.49 | -0.1 (-2.18%) | 97,900 |
19 Sep 2023 | USD | 4.48 | 4.59 | 4.48 | 4.59 | 4.59 | +0.09 (+2%) | 66,500 |
18 Sep 2023 | USD | 4.59 | 4.62 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 232,000 |
15 Sep 2023 | USD | 4.58 | 4.61 | 4.58 | 4.59 | 4.59 | -0.01 (-0.22%) | 160,200 |
14 Sep 2023 | USD | 4.54 | 4.65 | 4.54 | 4.6 | 4.6 | +0.05 (+1.10%) | 222,700 |
13 Sep 2023 | USD | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -0.04 (-0.87%) | 237,500 |
12 Sep 2023 | USD | 4.57 | 4.63 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 50,200 |
11 Sep 2023 | USD | 4.68 | 4.68 | 4.6 | 4.62 | 4.62 | -0.1 (-2.12%) | 69,300 |
8 Sep 2023 | USD | 4.57 | 4.75 | 4.52 | 4.72 | 4.72 | +0.16 (+3.51%) | 98,300 |
7 Sep 2023 | USD | 4.59 | 4.59 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 29,300 |
6 Sep 2023 | USD | 4.61 | 4.61 | 4.56 | 4.57 | 4.57 | -0.01 (-0.22%) | 28,400 |
5 Sep 2023 | USD | 4.58 | 4.61 | 4.53 | 4.58 | 4.58 | 0.0 (0.0%) | 176,100 |
1 Sep 2023 | USD | 4.64 | 4.65 | 4.58 | 4.58 | 4.58 | -0.04 (-0.87%) | 45,800 |
31 Aug 2023 | USD | 4.62 | 4.63 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 26,900 |
30 Aug 2023 | USD | 4.58 | 4.64 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 44,800 |
29 Aug 2023 | USD | 4.58 | 4.64 | 4.51 | 4.62 | 4.62 | +0.05 (+1.09%) | 39,900 |
28 Aug 2023 | USD | 4.47 | 4.58 | 4.47 | 4.57 | 4.57 | +0.1 (+2.24%) | 59,900 |
25 Aug 2023 | USD | 4.46 | 4.49 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 32,400 |
24 Aug 2023 | USD | 4.41 | 4.48 | 4.41 | 4.44 | 4.44 | -0.02 (-0.45%) | 52,200 |
23 Aug 2023 | USD | 4.39 | 4.47 | 4.38 | 4.46 | 4.46 | +0.09 (+2.06%) | 157,100 |
22 Aug 2023 | USD | 4.43 | 4.45 | 4.37 | 4.37 | 4.37 | -0.02 (-0.46%) | 61,600 |
21 Aug 2023 | USD | 4.39 | 4.4 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 44,800 |
18 Aug 2023 | USD | 4.35 | 4.41 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 61,100 |
17 Aug 2023 | USD | 4.42 | 4.46 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 40,300 |