Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 4.16 | 4.48 | 4.02 | 4.35 | 4.35 | +0.2 (+4.82%) | 934,400 |
12 Oct 2023 | USD | 4.57 | 4.57 | 4.05 | 4.15 | 4.15 | -0.37 (-8.19%) | 1,411,400 |
11 Oct 2023 | USD | 4.73 | 4.84 | 4.45 | 4.52 | 4.52 | -0.22 (-4.64%) | 1,313,300 |
10 Oct 2023 | USD | 4.31 | 4.87 | 4.29 | 4.74 | 4.74 | +0.46 (+10.75%) | 1,635,900 |
9 Oct 2023 | USD | 4.06 | 4.32 | 4 | 4.28 | 4.28 | +0.15 (+3.63%) | 1,139,600 |
6 Oct 2023 | USD | 3.89 | 4.23 | 3.73 | 4.13 | 4.13 | +0.15 (+3.77%) | 1,668,400 |
5 Oct 2023 | USD | 4.13 | 4.18 | 3.9 | 3.98 | 3.98 | -0.17 (-4.10%) | 1,724,300 |
4 Oct 2023 | USD | 4.34 | 4.54 | 4.05 | 4.15 | 4.15 | -0.21 (-4.82%) | 2,349,200 |
3 Oct 2023 | USD | 4.67 | 4.72 | 4.31 | 4.36 | 4.36 | -0.35 (-7.43%) | 2,506,000 |
2 Oct 2023 | USD | 5.1 | 5.18 | 4.62 | 4.71 | 4.71 | -0.4 (-7.83%) | 2,114,000 |
29 Sep 2023 | USD | 4.95 | 5.22 | 4.95 | 5.11 | 5.11 | +0.27 (+5.58%) | 2,153,100 |
28 Sep 2023 | USD | 4.5 | 5.02 | 4.47 | 4.84 | 4.84 | +0.32 (+7.08%) | 2,231,500 |
27 Sep 2023 | USD | 4.63 | 4.79 | 4.39 | 4.52 | 4.52 | -0.02 (-0.44%) | 1,548,800 |
26 Sep 2023 | USD | 4.74 | 4.85 | 4.54 | 4.54 | 4.54 | -0.29 (-6.00%) | 1,904,600 |
25 Sep 2023 | USD | 4.88 | 4.92 | 4.76 | 4.83 | 4.83 | -0.1 (-2.03%) | 1,242,100 |
22 Sep 2023 | USD | 5.1 | 5.19 | 4.88 | 4.93 | 4.93 | -0.11 (-2.18%) | 996,900 |
21 Sep 2023 | USD | 5.11 | 5.23 | 5 | 5.04 | 5.04 | -0.17 (-3.26%) | 1,452,500 |
20 Sep 2023 | USD | 5.22 | 5.46 | 5.16 | 5.21 | 5.21 | +0.04 (+0.77%) | 1,050,000 |
19 Sep 2023 | USD | 5.22 | 5.29 | 5.03 | 5.17 | 5.17 | -0.07 (-1.34%) | 1,417,600 |
18 Sep 2023 | USD | 5.32 | 5.49 | 5.17 | 5.24 | 5.24 | -0.11 (-2.06%) | 1,707,400 |
15 Sep 2023 | USD | 5.37 | 5.53 | 5.28 | 5.35 | 5.35 | -0.09 (-1.65%) | 1,731,400 |
14 Sep 2023 | USD | 5.57 | 5.69 | 5.4 | 5.44 | 5.44 | -0.07 (-1.27%) | 1,377,000 |
13 Sep 2023 | USD | 5.72 | 5.88 | 5.45 | 5.51 | 5.51 | -0.24 (-4.17%) | 1,903,700 |
12 Sep 2023 | USD | 5.88 | 6.15 | 5.71 | 5.75 | 5.75 | -0.14 (-2.38%) | 1,140,500 |
11 Sep 2023 | USD | 5.62 | 6.07 | 5.6 | 5.89 | 5.89 | +0.25 (+4.43%) | 1,491,200 |
8 Sep 2023 | USD | 5.9 | 5.95 | 5.59 | 5.64 | 5.64 | -0.29 (-4.89%) | 1,661,100 |
7 Sep 2023 | USD | 6 | 6.08 | 5.84 | 5.93 | 5.93 | -0.17 (-2.79%) | 1,958,800 |
6 Sep 2023 | USD | 5.94 | 6.23 | 5.93 | 6.1 | 6.1 | +0.11 (+1.84%) | 1,519,400 |
5 Sep 2023 | USD | 6.28 | 6.39 | 5.99 | 5.99 | 5.99 | -0.41 (-6.41%) | 1,837,600 |
1 Sep 2023 | USD | 6.22 | 6.54 | 6.22 | 6.4 | 6.4 | +0.2 (+3.23%) | 1,372,000 |