Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 3.53 | 3.55 | 3.44 | 3.47 | 3.47 | -0.06 (-1.70%) | 830,600 |
19 Oct 2023 | USD | 3.6 | 3.76 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 1,606,100 |
18 Oct 2023 | USD | 3.71 | 3.71 | 3.55 | 3.61 | 3.61 | -0.11 (-2.96%) | 1,706,900 |
17 Oct 2023 | USD | 3.92 | 3.96 | 3.71 | 3.72 | 3.72 | -0.2 (-5.10%) | 759,600 |
16 Oct 2023 | USD | 3.83 | 3.94 | 3.795 | 3.92 | 3.92 | +0.08 (+2.08%) | 1,041,300 |
13 Oct 2023 | USD | 3.83 | 3.85 | 3.65 | 3.84 | 3.84 | +0.04 (+1.05%) | 1,346,700 |
12 Oct 2023 | USD | 4.21 | 4.25 | 3.76 | 3.8 | 3.8 | -0.4 (-9.52%) | 2,944,200 |
11 Oct 2023 | USD | 4.07 | 4.25 | 4.06 | 4.2 | 4.2 | +0.15 (+3.70%) | 1,224,700 |
10 Oct 2023 | USD | 4 | 4.19 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 1,353,600 |
9 Oct 2023 | USD | 4.14 | 4.22 | 3.96 | 4.01 | 4.01 | -0.18 (-4.30%) | 1,077,400 |
6 Oct 2023 | USD | 3.88 | 4.215 | 3.845 | 4.19 | 4.19 | +0.29 (+7.44%) | 1,870,300 |
5 Oct 2023 | USD | 4.23 | 4.27 | 3.825 | 3.9 | 3.9 | -0.3 (-7.14%) | 2,891,100 |
4 Oct 2023 | USD | 4.31 | 4.4 | 3.97 | 4.2 | 4.2 | -0.14 (-3.23%) | 1,090,300 |
3 Oct 2023 | USD | 4.42 | 4.6 | 4.14 | 4.34 | 4.34 | +0.06 (+1.40%) | 2,487,700 |
2 Oct 2023 | USD | 4.23 | 4.29 | 4.17 | 4.28 | 4.28 | +0.06 (+1.42%) | 564,500 |
29 Sep 2023 | USD | 4.36 | 4.36 | 4.14 | 4.22 | 4.22 | -0.11 (-2.54%) | 1,217,500 |
28 Sep 2023 | USD | 4.19 | 4.33 | 4.13 | 4.33 | 4.33 | +0.16 (+3.84%) | 854,800 |
27 Sep 2023 | USD | 4.29 | 4.35 | 4.11 | 4.17 | 4.17 | -0.12 (-2.80%) | 729,000 |
26 Sep 2023 | USD | 4.13 | 4.36 | 4.127 | 4.29 | 4.29 | +0.11 (+2.63%) | 1,158,700 |
25 Sep 2023 | USD | 4.17 | 4.245 | 4.021 | 4.18 | 4.18 | -0.01 (-0.24%) | 1,241,200 |
22 Sep 2023 | USD | 4.31 | 4.37 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 1,794,800 |
21 Sep 2023 | USD | 4.22 | 4.365 | 4.16 | 4.27 | 4.27 | -0.02 (-0.47%) | 1,077,400 |
20 Sep 2023 | USD | 4.34 | 4.47 | 4.29 | 4.29 | 4.29 | -0.03 (-0.69%) | 897,400 |
19 Sep 2023 | USD | 4.39 | 4.52 | 4.22 | 4.32 | 4.32 | -0.06 (-1.37%) | 1,336,000 |
18 Sep 2023 | USD | 4.1 | 4.39 | 4.03 | 4.38 | 4.38 | +0.27 (+6.57%) | 1,530,200 |
15 Sep 2023 | USD | 4.04 | 4.13 | 4.03 | 4.11 | 4.11 | +0.05 (+1.23%) | 1,230,400 |
14 Sep 2023 | USD | 4.11 | 4.225 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,127,100 |
13 Sep 2023 | USD | 3.99 | 4.1 | 3.87 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,095,800 |
12 Sep 2023 | USD | 3.85 | 4.1 | 3.82 | 4 | 4 | +0.16 (+4.17%) | 955,800 |
11 Sep 2023 | USD | 3.78 | 3.86 | 3.74 | 3.84 | 3.84 | +0.07 (+1.86%) | 557,100 |