Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 3.7 | 3.82 | 3.65 | 3.72 | 3.72 | -0.03 (-0.80%) | 38,600 |
12 Oct 2023 | USD | 3.77 | 3.78 | 3.66 | 3.75 | 3.75 | +0.04 (+1.08%) | 32,200 |
11 Oct 2023 | USD | 3.7 | 3.88 | 3.66 | 3.71 | 3.71 | -0.03 (-0.80%) | 58,300 |
10 Oct 2023 | USD | 3.98 | 3.98 | 3.5 | 3.74 | 3.74 | -0.24 (-6.03%) | 101,900 |
9 Oct 2023 | USD | 3.95 | 4.01 | 3.86 | 3.98 | 3.98 | -0.05 (-1.24%) | 27,000 |
6 Oct 2023 | USD | 3.97 | 4.09 | 3.87 | 4.03 | 4.03 | +0.03 (+0.75%) | 23,900 |
5 Oct 2023 | USD | 4.07 | 4.09 | 4 | 4 | 4 | -0.07 (-1.72%) | 35,000 |
4 Oct 2023 | USD | 4.25 | 4.3 | 3.9 | 4.07 | 4.07 | -0.22 (-5.13%) | 45,700 |
3 Oct 2023 | USD | 4.23 | 4.29 | 4.16 | 4.29 | 4.29 | +0.04 (+0.94%) | 46,000 |
2 Oct 2023 | USD | 4.4 | 4.4 | 4.17 | 4.25 | 4.25 | -0.05 (-1.16%) | 31,100 |
29 Sep 2023 | USD | 4.28 | 4.44 | 4.21 | 4.3 | 4.3 | 0.0 (0.0%) | 49,500 |
28 Sep 2023 | USD | 4.3 | 4.4 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 23,600 |
27 Sep 2023 | USD | 4.41 | 4.41 | 4.26 | 4.3 | 4.3 | -0.13 (-2.93%) | 38,900 |
26 Sep 2023 | USD | 4.4 | 4.46 | 4.28 | 4.43 | 4.43 | -0.06 (-1.34%) | 39,300 |
25 Sep 2023 | USD | 4.27 | 4.49 | 4.2 | 4.49 | 4.49 | +0.13 (+2.98%) | 49,200 |
22 Sep 2023 | USD | 4.37 | 4.37 | 4.21 | 4.36 | 4.36 | -0.04 (-0.91%) | 44,800 |
21 Sep 2023 | USD | 4.41 | 4.47 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 37,200 |
20 Sep 2023 | USD | 4.37 | 4.56 | 4.35 | 4.41 | 4.41 | +0.01 (+0.23%) | 26,900 |
19 Sep 2023 | USD | 4.52 | 4.59 | 4.4 | 4.4 | 4.4 | -0.14 (-3.08%) | 30,300 |
18 Sep 2023 | USD | 4.64 | 4.7 | 4.48 | 4.54 | 4.54 | -0.1 (-2.16%) | 47,900 |
15 Sep 2023 | USD | 4.67 | 4.81 | 4.53 | 4.64 | 4.64 | -0.02 (-0.43%) | 116,300 |
14 Sep 2023 | USD | 4.85 | 4.89 | 4.61 | 4.66 | 4.66 | -0.2 (-4.12%) | 37,100 |
13 Sep 2023 | USD | 4.88 | 4.95 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 29,900 |
12 Sep 2023 | USD | 4.95 | 5.1 | 4.86 | 4.86 | 4.86 | -0.07 (-1.42%) | 30,200 |
11 Sep 2023 | USD | 4.8 | 5.18 | 4.8 | 4.93 | 4.93 | +0.17 (+3.57%) | 32,500 |
8 Sep 2023 | USD | 4.81 | 4.88 | 4.76 | 4.76 | 4.76 | -0.12 (-2.46%) | 33,100 |
7 Sep 2023 | USD | 5.07 | 5.15 | 4.85 | 4.88 | 4.88 | -0.27 (-5.24%) | 32,900 |
6 Sep 2023 | USD | 5.49 | 5.49 | 5.09 | 5.15 | 5.15 | -0.28 (-5.16%) | 43,400 |
5 Sep 2023 | USD | 5.37 | 5.52 | 4.88 | 5.43 | 5.43 | +0.25 (+4.83%) | 110,400 |
1 Sep 2023 | USD | 4.98 | 5.36 | 4.88 | 5.18 | 5.18 | +0.22 (+4.44%) | 58,800 |