Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 9.53 | 9.85 | 9.01 | 9.13 | 9.13 | -0.32 (-3.39%) | 679,700 |
12 Oct 2023 | USD | 9.17 | 9.87 | 8.74 | 9.45 | 9.45 | +0.36 (+3.96%) | 926,000 |
11 Oct 2023 | USD | 9.43 | 10.162 | 8.93 | 9.09 | 9.09 | -0.43 (-4.52%) | 1,615,100 |
10 Oct 2023 | USD | 8.14 | 9.89 | 7.871 | 9.52 | 9.52 | +1.33 (+16.24%) | 2,937,600 |
9 Oct 2023 | USD | 7.69 | 8.42 | 7.25 | 8.19 | 8.19 | -0.16 (-1.92%) | 1,897,500 |
6 Oct 2023 | USD | 6.58 | 9.6 | 6.47 | 8.35 | 8.35 | +1.795 (+27.38%) | 7,079,300 |
5 Oct 2023 | USD | 6.89 | 6.9 | 6.11 | 6.555 | 6.555 | +0.175 (+2.74%) | 3,236,900 |
4 Oct 2023 | USD | 7.12 | 7.45 | 6.01 | 6.38 | 6.38 | -1.13 (-15.05%) | 4,059,600 |
3 Oct 2023 | USD | 8.09 | 8.32 | 6.91 | 7.51 | 7.51 | +2.7 (+56.13%) | 42,677,500 |
2 Oct 2023 | USD | 4.79 | 4.88 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 321,400 |
29 Sep 2023 | USD | 4.98 | 4.985 | 4.71 | 4.8 | 4.8 | -0.15 (-3.03%) | 133,500 |
28 Sep 2023 | USD | 4.74 | 4.97 | 4.64 | 4.95 | 4.95 | +0.19 (+3.99%) | 96,200 |
27 Sep 2023 | USD | 4.99 | 4.99 | 4.66 | 4.76 | 4.76 | -0.18 (-3.64%) | 89,600 |
26 Sep 2023 | USD | 4.8 | 5.02 | 4.71 | 4.94 | 4.94 | +0.13 (+2.70%) | 71,600 |
25 Sep 2023 | USD | 4.98 | 5.015 | 4.72 | 4.81 | 4.81 | -0.22 (-4.37%) | 66,600 |
22 Sep 2023 | USD | 5.02 | 5.06 | 4.8 | 5.03 | 5.03 | +0.01 (+0.20%) | 135,600 |
21 Sep 2023 | USD | 4.76 | 5.05 | 4.7 | 5.02 | 5.02 | +0.2 (+4.15%) | 130,800 |
20 Sep 2023 | USD | 4.95 | 5.01 | 4.79 | 4.82 | 4.82 | -0.14 (-2.82%) | 106,600 |
19 Sep 2023 | USD | 5.16 | 5.25 | 4.725 | 4.96 | 4.96 | -0.2 (-3.88%) | 72,000 |
18 Sep 2023 | USD | 5.24 | 5.25 | 4.77 | 5.16 | 5.16 | -0.02 (-0.39%) | 113,800 |
15 Sep 2023 | USD | 5.01 | 5.35 | 5.01 | 5.18 | 5.18 | +0.17 (+3.39%) | 267,840 |
14 Sep 2023 | USD | 5.18 | 5.31 | 4.99 | 5.01 | 5.01 | -0.14 (-2.72%) | 85,600 |
13 Sep 2023 | USD | 5.08 | 5.2 | 4.96 | 5.15 | 5.15 | +0.1 (+1.98%) | 202,000 |
12 Sep 2023 | USD | 4.89 | 5.1 | 4.89 | 5.05 | 5.05 | +0.09 (+1.81%) | 120,600 |
11 Sep 2023 | USD | 4.96 | 5.01 | 4.611 | 4.96 | 4.96 | +0.04 (+0.81%) | 96,400 |
8 Sep 2023 | USD | 4.99 | 4.99 | 4.73 | 4.92 | 4.92 | -0.05 (-1.01%) | 144,800 |
7 Sep 2023 | USD | 4.81 | 5.09 | 4.67 | 4.97 | 4.97 | +0.13 (+2.69%) | 391,800 |
6 Sep 2023 | USD | 4.54 | 4.99 | 4.41 | 4.84 | 4.84 | +0.29 (+6.37%) | 377,400 |
5 Sep 2023 | USD | 4.54 | 4.83 | 4.4 | 4.55 | 4.55 | +0.03 (+0.66%) | 332,000 |
1 Sep 2023 | USD | 4.37 | 4.6 | 4.24 | 4.52 | 4.52 | +0.26 (+6.10%) | 327,400 |