Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 4.955 | 5.05 | 4.86 | 5.031 | 5.031 | -0.109 (-2.12%) | 12,600 |
9 Oct 2023 | USD | 4.89 | 5.17 | 4.615 | 5.14 | 5.14 | +0.324 (+6.73%) | 6,900 |
6 Oct 2023 | USD | 4.68 | 5.159 | 4.65 | 4.816 | 4.816 | -0.054 (-1.11%) | 18,100 |
5 Oct 2023 | USD | 5.1 | 5.18 | 4.87 | 4.87 | 4.87 | +0.055 (+1.14%) | 54,700 |
4 Oct 2023 | USD | 4.072 | 5 | 4.072 | 4.815 | 4.815 | +0.545 (+12.76%) | 63,800 |
3 Oct 2023 | USD | 4.13 | 4.35 | 4.06 | 4.27 | 4.27 | +0.26 (+6.48%) | 16,800 |
2 Oct 2023 | USD | 4.13 | 4.25 | 4.01 | 4.01 | 4.01 | -0.157 (-3.77%) | 3,600 |
29 Sep 2023 | USD | 4.394 | 4.418 | 4.167 | 4.167 | 4.167 | +0.101 (+2.48%) | 1,400 |
28 Sep 2023 | USD | 4.025 | 4.23 | 4.025 | 4.066 | 4.066 | +0.046 (+1.14%) | 3,300 |
27 Sep 2023 | USD | 4.11 | 4.18 | 4.02 | 4.02 | 4.02 | -0.15 (-3.60%) | 3,100 |
26 Sep 2023 | USD | 4.15 | 4.3 | 4.1 | 4.17 | 4.17 | +0.08 (+1.96%) | 2,200 |
25 Sep 2023 | USD | 4.16 | 4.345 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 7,100 |
22 Sep 2023 | USD | 4.39 | 4.44 | 4.14 | 4.15 | 4.15 | -0.16 (-3.71%) | 7,200 |
21 Sep 2023 | USD | 4.18 | 4.43 | 4.18 | 4.31 | 4.31 | -0.04 (-0.92%) | 3,500 |
20 Sep 2023 | USD | 4.15 | 4.5 | 4.14 | 4.35 | 4.35 | +0.25 (+6.10%) | 18,300 |
19 Sep 2023 | USD | 4.043 | 4.1 | 4.01 | 4.1 | 4.1 | -0.01 (-0.24%) | 2,500 |
18 Sep 2023 | USD | 4.22 | 4.24 | 4.01 | 4.11 | 4.11 | +0.11 (+2.75%) | 3,900 |
15 Sep 2023 | USD | 4 | 4.13 | 4 | 4 | 4 | 0.0 (0.0%) | 18,900 |
14 Sep 2023 | USD | 4.08 | 4.1 | 4 | 4 | 4 | -0.05 (-1.23%) | 7,100 |
13 Sep 2023 | USD | 4.1 | 4.16 | 4.006 | 4.05 | 4.05 | +0.03 (+0.75%) | 5,500 |
12 Sep 2023 | USD | 4.081 | 4.28 | 4 | 4.02 | 4.02 | -0.055 (-1.35%) | 10,800 |
11 Sep 2023 | USD | 3.97 | 4.25 | 3.97 | 4.075 | 4.075 | +0.105 (+2.64%) | 19,900 |
8 Sep 2023 | USD | 3.94 | 3.97 | 3.78 | 3.97 | 3.97 | +0.09 (+2.32%) | 6,900 |
7 Sep 2023 | USD | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | -0.1 (-2.51%) | 1,000 |
6 Sep 2023 | USD | 3.787 | 3.98 | 3.648 | 3.98 | 3.98 | +0.109 (+2.82%) | 7,300 |
5 Sep 2023 | USD | 3.79 | 3.871 | 3.75 | 3.871 | 3.871 | +0.091 (+2.41%) | 4,800 |
1 Sep 2023 | USD | 3.78 | 3.99 | 3.734 | 3.78 | 3.78 | +0.08 (+2.16%) | 7,600 |
31 Aug 2023 | USD | 3.69 | 3.768 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,800 |
30 Aug 2023 | USD | 3.71 | 3.79 | 3.57 | 3.73 | 3.73 | +0.09 (+2.47%) | 5,200 |
29 Aug 2023 | USD | 3.63 | 3.7 | 3.5 | 3.64 | 3.64 | -0.011 (-0.30%) | 14,400 |