Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 3.61 | 3.68 | 3.29 | 3.4 | 3.4 | -0.2 (-5.56%) | 1,202,500 |
2 Oct 2023 | USD | 4.16 | 4.17 | 3.59 | 3.6 | 3.6 | -0.61 (-14.49%) | 1,039,500 |
29 Sep 2023 | USD | 4.27 | 4.32 | 4.195 | 4.21 | 4.21 | -0.01 (-0.24%) | 492,600 |
28 Sep 2023 | USD | 4.27 | 4.32 | 4.205 | 4.22 | 4.22 | -0.05 (-1.17%) | 422,800 |
27 Sep 2023 | USD | 4.26 | 4.34 | 4.15 | 4.27 | 4.27 | +0.05 (+1.18%) | 597,200 |
26 Sep 2023 | USD | 4.39 | 4.455 | 4.15 | 4.22 | 4.22 | -0.19 (-4.31%) | 411,900 |
25 Sep 2023 | USD | 4.47 | 4.56 | 4.365 | 4.41 | 4.41 | -0.09 (-2%) | 375,800 |
22 Sep 2023 | USD | 4.73 | 4.73 | 4.5 | 4.5 | 4.5 | -0.21 (-4.46%) | 394,400 |
21 Sep 2023 | USD | 4.78 | 4.84 | 4.67 | 4.71 | 4.71 | -0.13 (-2.69%) | 311,700 |
20 Sep 2023 | USD | 4.91 | 5.005 | 4.83 | 4.84 | 4.84 | -0.06 (-1.22%) | 369,900 |
19 Sep 2023 | USD | 4.79 | 4.91 | 4.75 | 4.9 | 4.9 | +0.14 (+2.94%) | 328,600 |
18 Sep 2023 | USD | 4.89 | 4.905 | 4.74 | 4.76 | 4.76 | -0.11 (-2.26%) | 408,300 |
15 Sep 2023 | USD | 5.02 | 5.02 | 4.83 | 4.87 | 4.87 | -0.17 (-3.37%) | 1,529,600 |
14 Sep 2023 | USD | 4.74 | 5.06 | 4.74 | 5.04 | 5.04 | +0.38 (+8.15%) | 594,000 |
13 Sep 2023 | USD | 4.78 | 4.825 | 4.61 | 4.66 | 4.66 | -0.12 (-2.51%) | 462,000 |
12 Sep 2023 | USD | 4.7 | 4.79 | 4.61 | 4.78 | 4.78 | +0.07 (+1.49%) | 388,200 |
11 Sep 2023 | USD | 4.95 | 4.985 | 4.68 | 4.71 | 4.71 | -0.22 (-4.46%) | 586,000 |
8 Sep 2023 | USD | 5.25 | 5.31 | 4.93 | 4.93 | 4.93 | -0.33 (-6.27%) | 425,200 |
7 Sep 2023 | USD | 5.25 | 5.33 | 5.17 | 5.26 | 5.26 | -0.02 (-0.38%) | 386,900 |
6 Sep 2023 | USD | 5.42 | 5.535 | 5.22 | 5.28 | 5.28 | -0.14 (-2.58%) | 571,500 |
5 Sep 2023 | USD | 5.51 | 5.51 | 5.31 | 5.42 | 5.42 | -0.08 (-1.45%) | 513,100 |
1 Sep 2023 | USD | 5.31 | 5.53 | 5.31 | 5.5 | 5.5 | +0.25 (+4.76%) | 618,900 |
31 Aug 2023 | USD | 5.06 | 5.26 | 5.05 | 5.25 | 5.25 | +0.19 (+3.75%) | 506,700 |
30 Aug 2023 | USD | 5.09 | 5.14 | 5.031 | 5.06 | 5.06 | -0.03 (-0.59%) | 293,000 |
29 Aug 2023 | USD | 5.18 | 5.355 | 5.07 | 5.09 | 5.09 | -0.09 (-1.74%) | 503,200 |
28 Aug 2023 | USD | 4.91 | 5.2 | 4.91 | 5.18 | 5.18 | +0.3 (+6.15%) | 772,000 |
25 Aug 2023 | USD | 4.79 | 4.895 | 4.701 | 4.88 | 4.88 | +0.13 (+2.74%) | 352,400 |
24 Aug 2023 | USD | 4.87 | 4.91 | 4.74 | 4.75 | 4.75 | -0.17 (-3.46%) | 427,300 |
23 Aug 2023 | USD | 4.82 | 4.955 | 4.8 | 4.92 | 4.92 | +0.03 (+0.61%) | 298,100 |
22 Aug 2023 | USD | 4.8 | 4.97 | 4.8 | 4.89 | 4.89 | +0.12 (+2.52%) | 482,700 |