Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 3.86 | 3.92 | 3.627 | 3.87 | 3.87 | -0.03 (-0.77%) | 90,800 |
6 Oct 2023 | USD | 3.84 | 3.97 | 3.7 | 3.9 | 3.9 | +0.05 (+1.30%) | 137,800 |
5 Oct 2023 | USD | 3.85 | 4.114 | 3.64 | 3.85 | 3.85 | -0.01 (-0.26%) | 327,800 |
4 Oct 2023 | USD | 4.09 | 4.15 | 3.82 | 3.86 | 3.86 | -0.23 (-5.62%) | 222,200 |
3 Oct 2023 | USD | 4.24 | 4.43 | 4.04 | 4.09 | 4.09 | -0.22 (-5.10%) | 180,700 |
2 Oct 2023 | USD | 4.65 | 4.66 | 4.22 | 4.31 | 4.31 | -0.34 (-7.31%) | 192,200 |
29 Sep 2023 | USD | 4.7 | 4.7 | 4.58 | 4.65 | 4.65 | 0.0 (0.0%) | 151,400 |
28 Sep 2023 | USD | 4.74 | 4.74 | 4.49 | 4.65 | 4.65 | -0.08 (-1.69%) | 107,900 |
27 Sep 2023 | USD | 4.5 | 4.74 | 4.37 | 4.73 | 4.73 | +0.27 (+6.05%) | 190,400 |
26 Sep 2023 | USD | 4.37 | 4.53 | 4.337 | 4.46 | 4.46 | +0.03 (+0.68%) | 142,500 |
25 Sep 2023 | USD | 4.41 | 4.5 | 4.3 | 4.43 | 4.43 | +0.01 (+0.23%) | 130,800 |
22 Sep 2023 | USD | 4.39 | 4.51 | 4.32 | 4.42 | 4.42 | +0.04 (+0.91%) | 113,800 |
21 Sep 2023 | USD | 4.39 | 4.46 | 4.32 | 4.38 | 4.38 | -0.07 (-1.57%) | 166,900 |
20 Sep 2023 | USD | 4.5 | 4.585 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 153,400 |
19 Sep 2023 | USD | 4.28 | 4.48 | 4.181 | 4.45 | 4.45 | +0.21 (+4.95%) | 212,400 |
18 Sep 2023 | USD | 4.28 | 4.39 | 4.2 | 4.24 | 4.24 | -0.1 (-2.30%) | 241,800 |
15 Sep 2023 | USD | 4.21 | 4.378 | 4.19 | 4.34 | 4.34 | +0.09 (+2.12%) | 909,800 |
14 Sep 2023 | USD | 4.5 | 4.5 | 4.17 | 4.25 | 4.25 | -0.09 (-2.07%) | 163,800 |
13 Sep 2023 | USD | 4.63 | 4.63 | 4.3 | 4.34 | 4.34 | -0.29 (-6.26%) | 215,400 |
12 Sep 2023 | USD | 4.5 | 4.7 | 4.4 | 4.63 | 4.63 | +0.18 (+4.04%) | 301,800 |
11 Sep 2023 | USD | 4.39 | 4.59 | 4.36 | 4.45 | 4.45 | +0.14 (+3.25%) | 174,200 |
8 Sep 2023 | USD | 4.6 | 4.6 | 4.28 | 4.31 | 4.31 | -0.23 (-5.07%) | 109,700 |
7 Sep 2023 | USD | 4.85 | 4.85 | 4.51 | 4.54 | 4.54 | -0.37 (-7.54%) | 129,700 |
6 Sep 2023 | USD | 5.15 | 5.15 | 4.83 | 4.91 | 4.91 | -0.16 (-3.16%) | 116,000 |
5 Sep 2023 | USD | 5.28 | 5.46 | 4.9 | 5.07 | 5.07 | -0.24 (-4.52%) | 213,700 |
1 Sep 2023 | USD | 5.25 | 5.348 | 5.24 | 5.31 | 5.31 | +0.11 (+2.12%) | 75,500 |
31 Aug 2023 | USD | 5.26 | 5.47 | 5.16 | 5.2 | 5.2 | -0.05 (-0.95%) | 137,300 |
30 Aug 2023 | USD | 5.23 | 5.335 | 5.06 | 5.25 | 5.25 | +0.02 (+0.38%) | 119,000 |
29 Aug 2023 | USD | 5.05 | 5.28 | 5.01 | 5.23 | 5.23 | +0.16 (+3.16%) | 187,800 |
28 Aug 2023 | USD | 5.23 | 5.24 | 4.99 | 5.07 | 5.07 | -0.14 (-2.69%) | 161,100 |