Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | USD | 3.87 | 3.97 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 436,800 |
30 Oct 2023 | USD | 4.19 | 4.23 | 3.87 | 3.9 | 3.9 | -0.25 (-6.02%) | 953,200 |
27 Oct 2023 | USD | 4.24 | 4.29 | 4.12 | 4.15 | 4.15 | -0.08 (-1.89%) | 467,000 |
26 Oct 2023 | USD | 4.1 | 4.24 | 4.07 | 4.23 | 4.23 | +0.12 (+2.92%) | 656,000 |
25 Oct 2023 | USD | 3.8 | 4.21 | 3.8 | 4.11 | 4.11 | +0.26 (+6.75%) | 888,100 |
24 Oct 2023 | USD | 4.09 | 4.1 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 528,200 |
23 Oct 2023 | USD | 3.93 | 4.11 | 3.78 | 4 | 4 | +0.01 (+0.25%) | 1,159,200 |
20 Oct 2023 | USD | 4.1 | 4.14 | 3.93 | 3.99 | 3.99 | -0.11 (-2.68%) | 621,300 |
19 Oct 2023 | USD | 4.18 | 4.26 | 4.06 | 4.1 | 4.1 | -0.13 (-3.07%) | 549,300 |
18 Oct 2023 | USD | 4.29 | 4.36 | 4.13 | 4.23 | 4.23 | -0.08 (-1.86%) | 688,000 |
17 Oct 2023 | USD | 4.15 | 4.32 | 4.15 | 4.31 | 4.31 | +0.12 (+2.86%) | 612,200 |
16 Oct 2023 | USD | 4.13 | 4.22 | 4.1 | 4.19 | 4.19 | +0.09 (+2.20%) | 186,100 |
13 Oct 2023 | USD | 4.27 | 4.34 | 4.09 | 4.1 | 4.1 | -0.14 (-3.30%) | 273,500 |
12 Oct 2023 | USD | 4.29 | 4.39 | 4.16 | 4.24 | 4.24 | -0.02 (-0.47%) | 862,500 |
11 Oct 2023 | USD | 4.18 | 4.29 | 4.18 | 4.26 | 4.26 | +0.11 (+2.65%) | 353,700 |
10 Oct 2023 | USD | 4.28 | 4.29 | 4.09 | 4.15 | 4.15 | -0.09 (-2.12%) | 651,900 |
9 Oct 2023 | USD | 4.24 | 4.33 | 4.2 | 4.24 | 4.24 | -0.04 (-0.93%) | 334,000 |
6 Oct 2023 | USD | 4.19 | 4.41 | 4.15 | 4.28 | 4.28 | +0.05 (+1.18%) | 688,100 |
5 Oct 2023 | USD | 4.07 | 4.26 | 4.07 | 4.23 | 4.23 | +0.15 (+3.68%) | 582,100 |
4 Oct 2023 | USD | 4.01 | 4.09 | 3.94 | 4.08 | 4.08 | +0.06 (+1.49%) | 884,300 |
3 Oct 2023 | USD | 4.09 | 4.18 | 3.98 | 4.02 | 4.02 | -0.12 (-2.90%) | 1,252,600 |
2 Oct 2023 | USD | 4.14 | 4.22 | 4.08 | 4.14 | 4.14 | -0.01 (-0.24%) | 766,000 |
29 Sep 2023 | USD | 4.41 | 4.49 | 4.13 | 4.15 | 4.15 | -0.27 (-6.11%) | 568,900 |
28 Sep 2023 | USD | 4.39 | 4.5 | 4.33 | 4.42 | 4.42 | +0.02 (+0.45%) | 274,600 |
27 Sep 2023 | USD | 4.47 | 4.54 | 4.4 | 4.4 | 4.4 | -0.04 (-0.90%) | 570,800 |
26 Sep 2023 | USD | 4.53 | 4.61 | 4.39 | 4.44 | 4.44 | -0.12 (-2.63%) | 784,900 |
25 Sep 2023 | USD | 4.71 | 4.76 | 4.54 | 4.56 | 4.56 | -0.16 (-3.39%) | 543,600 |
22 Sep 2023 | USD | 4.86 | 4.93 | 4.72 | 4.72 | 4.72 | -0.12 (-2.48%) | 378,000 |
21 Sep 2023 | USD | 4.85 | 4.92 | 4.72 | 4.84 | 4.84 | -0.07 (-1.43%) | 565,900 |
20 Sep 2023 | USD | 5.1 | 5.17 | 4.89 | 4.91 | 4.91 | -0.14 (-2.77%) | 447,500 |