Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 4.21 | 4.32 | 4 | 4.12 | 4.12 | -0.11 (-2.60%) | 183,800 |
9 Oct 2023 | USD | 4.14 | 4.24 | 3.85 | 4.23 | 4.23 | +0.08 (+1.93%) | 193,900 |
6 Oct 2023 | USD | 4.35 | 4.4 | 4.11 | 4.15 | 4.15 | -0.15 (-3.49%) | 167,800 |
5 Oct 2023 | USD | 4.16 | 4.35 | 4.01 | 4.3 | 4.3 | +0.13 (+3.12%) | 153,300 |
4 Oct 2023 | USD | 4.25 | 4.35 | 4.14 | 4.17 | 4.17 | -0.08 (-1.88%) | 65,500 |
3 Oct 2023 | USD | 4.02 | 4.3 | 3.93 | 4.25 | 4.25 | +0.2 (+4.94%) | 119,800 |
2 Oct 2023 | USD | 4.27 | 4.44 | 4.02 | 4.05 | 4.05 | -0.16 (-3.80%) | 147,700 |
29 Sep 2023 | USD | 4.03 | 4.55 | 3.83 | 4.21 | 4.21 | +0.28 (+7.12%) | 369,400 |
28 Sep 2023 | USD | 3.95 | 4.11 | 3.84 | 3.93 | 3.93 | -0.03 (-0.76%) | 93,200 |
27 Sep 2023 | USD | 4.05 | 4.3 | 3.82 | 3.96 | 3.96 | -0.06 (-1.49%) | 176,100 |
26 Sep 2023 | USD | 3.68 | 4.39 | 3.68 | 4.02 | 4.02 | +0.36 (+9.84%) | 273,000 |
25 Sep 2023 | USD | 3.9 | 3.9 | 3.65 | 3.66 | 3.66 | -0.13 (-3.43%) | 87,100 |
22 Sep 2023 | USD | 3.61 | 3.95 | 3.61 | 3.79 | 3.79 | +0.18 (+4.99%) | 109,800 |
21 Sep 2023 | USD | 3.73 | 3.8 | 3.6 | 3.61 | 3.61 | -0.19 (-5%) | 133,100 |
20 Sep 2023 | USD | 3.82 | 3.96 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 72,800 |
19 Sep 2023 | USD | 3.66 | 3.89 | 3.66 | 3.79 | 3.79 | +0.12 (+3.27%) | 170,100 |
18 Sep 2023 | USD | 3.92 | 3.98 | 3.67 | 3.67 | 3.67 | -0.36 (-8.93%) | 220,900 |
15 Sep 2023 | USD | 4.06 | 4.18 | 3.91 | 4.03 | 4.03 | -0.07 (-1.71%) | 130,700 |
14 Sep 2023 | USD | 4.24 | 4.3 | 4.07 | 4.1 | 4.1 | -0.1 (-2.38%) | 81,800 |
13 Sep 2023 | USD | 4.25 | 4.35 | 4.09 | 4.2 | 4.2 | +0.01 (+0.24%) | 92,400 |
12 Sep 2023 | USD | 4.34 | 4.4 | 4.19 | 4.19 | 4.19 | -0.2 (-4.56%) | 42,200 |
11 Sep 2023 | USD | 4.1 | 4.41 | 4.03 | 4.39 | 4.39 | +0.32 (+7.86%) | 103,600 |
8 Sep 2023 | USD | 3.96 | 4.11 | 3.86 | 4.07 | 4.07 | +0.06 (+1.50%) | 128,100 |
7 Sep 2023 | USD | 3.99 | 4.04 | 3.86 | 4.01 | 4.01 | -0.03 (-0.74%) | 100,300 |
6 Sep 2023 | USD | 4.25 | 4.43 | 4.01 | 4.04 | 4.04 | -0.16 (-3.81%) | 45,800 |
5 Sep 2023 | USD | 4.18 | 4.5 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 67,600 |
1 Sep 2023 | USD | 4.45 | 4.55 | 4.05 | 4.19 | 4.19 | -0.24 (-5.42%) | 209,000 |
31 Aug 2023 | USD | 4.35 | 4.54 | 4.34 | 4.43 | 4.43 | +0.09 (+2.07%) | 129,900 |
30 Aug 2023 | USD | 4.11 | 4.5 | 4.08 | 4.34 | 4.34 | +0.23 (+5.60%) | 182,000 |
29 Aug 2023 | USD | 4.06 | 4.3 | 4 | 4.11 | 4.11 | +0.05 (+1.23%) | 180,100 |